Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.504 6.504 6.235 6.318 174,322 -0.16(-2.47%)
Oct 29, 2015 6.510 6.516 6.472 6.478 45,759 -0.01(-0.20%)
Oct 28, 2015 6.414 6.516 6.338 6.491 103,145 +0.06(+0.99%)
Oct 27, 2015 6.599 6.599 6.401 6.427 83,834 -0.17(-2.52%)
Oct 26, 2015 6.606 6.606 6.491 6.593 60,183 -0.01(-0.10%)
Oct 23, 2015 6.708 6.708 6.523 6.599 121,722 -0.11(-1.71%)
Oct 22, 2015 6.548 6.740 6.491 6.714 167,234 +0.15(+2.34%)
Oct 21, 2015 6.599 6.625 6.561 6.561 82,831 -0.04(-0.68%)
Oct 20, 2015 6.536 6.625 6.523 6.606 141,761 +0.06(+0.88%)
Oct 19, 2015 6.369 6.548 6.359 6.548 106,662 +0.18(+2.81%)
Oct 16, 2015 6.369 6.382 6.325 6.369 110,760 +0.00(+0.00%)
Oct 15, 2015 6.293 6.369 6.239 6.369 114,918 +0.07(+1.12%)
Oct 14, 2015 6.331 6.357 6.280 6.299 64,525 -0.06(-0.90%)
Oct 13, 2015 6.369 6.382 6.318 6.357 98,371 -0.01(-0.20%)
Oct 12, 2015 6.382 6.382 6.299 6.369 63,918 -0.01(-0.20%)
Oct 09, 2015 6.325 6.389 6.325 6.382 51,682 +0.04(+0.60%)
Oct 08, 2015 6.280 6.350 6.280 6.344 142,679 +0.06(+0.91%)
Oct 07, 2015 6.191 6.299 6.165 6.286 102,599 +0.15(+2.50%)
Oct 06, 2015 6.165 6.191 6.133 6.133 61,476 -0.03(-0.52%)
Oct 05, 2015 6.005 6.171 6.005 6.165 98,474 +0.15(+2.44%)
Oct 02, 2015 5.922 6.018 5.922 6.018 126,584 +0.07(+1.18%)
Oct 01, 2015 5.967 6.031 5.909 5.948 92,941 +0.01(+0.11%)
Sep 30, 2015 5.909 5.967 5.820 5.941 112,255 +0.07(+1.20%)
Sep 29, 2015 5.865 5.948 5.814 5.871 105,996 +0.00(+0.00%)
Sep 28, 2015 5.999 5.999 5.846 5.871 135,565 -0.13(-2.23%)
Sep 25, 2015 6.127 6.127 6.005 6.005 79,184 -0.10(-1.57%)
Sep 24, 2015 6.114 6.135 6.018 6.101 103,524 -0.06(-1.04%)
Sep 23, 2015 6.152 6.203 6.031 6.165 76,412 +0.04(+0.63%)
Sep 22, 2015 6.095 6.152 6.095 6.127 81,031 +0.00(+0.00%)
Sep 21, 2015 5.890 6.165 5.867 6.127 135,116 +0.21(+3.56%)
Sep 18, 2015 5.756 5.922 5.756 5.916 159,578 +0.10(+1.65%)
Sep 17, 2015 5.839 5.884 5.763 5.820 301,206 -0.01(-0.11%)
Sep 16, 2015 5.878 5.884 5.807 5.826 158,058 -0.03(-0.55%)
Sep 15, 2015 5.878 5.897 5.852 5.858 119,167 -0.01(-0.22%)
Sep 14, 2015 5.782 5.871 5.782 5.871 116,788 +0.04(+0.77%)
Sep 11, 2015 5.775 5.839 5.775 5.826 93,566 +0.03(+0.44%)
Sep 10, 2015 5.839 5.871 5.766 5.801 115,351 -0.03(-0.55%)
Sep 09, 2015 5.941 5.941 5.833 5.833 95,097 -0.04(-0.76%)
Sep 08, 2015 5.916 5.929 5.852 5.878 167,531 +0.00(+0.00%)
Sep 04, 2015 5.897 5.878 5.878 5.878 110,352 -0.06(-0.97%)
Sep 03, 2015 5.999 5.999 5.935 5.935 145,004 -0.02(-0.32%)
Sep 02, 2015 5.973 5.993 5.909 5.954 76,110 +0.02(+0.32%)
Sep 01, 2015 5.929 5.961 5.903 5.935 166,207 -0.04(-0.64%)
Aug 31, 2015 5.993 6.037 5.922 5.973 126,568 -0.04(-0.74%)
Aug 28, 2015 5.986 6.063 5.986 6.018 92,260 -0.01(-0.21%)
Aug 27, 2015 6.063 6.088 5.948 6.031 130,516 -0.04(-0.63%)
Aug 26, 2015 6.005 6.069 5.909 6.069 261,109 +0.16(+2.70%)
Aug 25, 2015 6.082 6.082 5.903 5.909 259,902 -0.04(-0.64%)
Aug 24, 2015 6.018 6.101 5.922 5.948 231,431 -0.11(-1.79%)
Aug 21, 2015 6.044 6.095 5.954 6.056 116,400 -0.01(-0.11%)
Aug 20, 2015 6.114 6.137 6.050 6.063 64,359 -0.06(-1.04%)
Aug 19, 2015 6.178 6.191 6.084 6.127 43,848 -0.04(-0.62%)
Aug 18, 2015 6.069 6.191 6.069 6.165 98,892 +0.06(+1.05%)
Aug 17, 2015 6.050 6.101 6.037 6.101 143,705 +0.02(+0.32%)
Aug 14, 2015 6.024 6.082 5.961 6.082 116,433 +0.02(+0.32%)
Aug 13, 2015 5.948 6.082 5.948 6.063 134,384 +0.12(+1.93%)
Aug 12, 2015 5.923 5.992 5.904 5.948 133,965 -0.01(-0.21%)
Aug 11, 2015 5.942 5.973 5.929 5.960 92,914 -0.02(-0.31%)
Aug 10, 2015 5.960 5.998 5.916 5.979 136,865 +0.03(+0.42%)
Aug 07, 2015 5.935 5.998 5.916 5.954 80,196 -0.03(-0.42%)
Aug 06, 2015 5.954 6.010 5.954 5.979 53,568 +0.03(+0.53%)
Aug 05, 2015 5.835 5.992 5.835 5.948 191,556 -0.01(-0.21%)
Aug 04, 2015 5.985 6.042 5.954 5.960 54,881 -0.03(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.