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 (%)
Dec 31, 2014 5.770 5.770 5.770 5.770 216,656 +0.00(+0.00%)
Dec 30, 2014 5.764 5.794 5.758 5.770 72,840 -0.02(-0.31%)
Dec 29, 2014 5.740 5.788 5.734 5.788 123,272 +0.03(+0.52%)
Dec 26, 2014 5.788 5.788 5.740 5.758 110,205 -0.01(-0.21%)
Dec 24, 2014 5.788 5.770 5.770 5.770 39,392 -0.02(-0.31%)
Dec 23, 2014 5.794 5.824 5.764 5.788 152,627 +0.01(+0.21%)
Dec 22, 2014 5.794 5.867 5.770 5.776 103,715 -0.02(-0.42%)
Dec 19, 2014 5.800 5.891 5.788 5.800 395,493 -0.02(-0.41%)
Dec 18, 2014 5.782 5.824 5.752 5.824 91,848 +0.07(+1.15%)
Dec 17, 2014 5.679 5.764 5.661 5.758 194,030 +0.11(+2.03%)
Dec 16, 2014 5.528 5.679 5.510 5.643 193,370 +0.11(+2.08%)
Dec 15, 2014 5.528 5.631 5.468 5.528 310,747 +0.03(+0.55%)
Dec 12, 2014 5.558 5.649 5.492 5.498 165,150 -0.12(-2.15%)
Dec 11, 2014 5.589 5.649 5.589 5.619 158,765 +0.00(+0.00%)
Dec 10, 2014 5.613 5.667 5.607 5.619 107,954 -0.06(-1.06%)
Dec 09, 2014 5.510 5.691 5.444 5.679 171,703 +0.13(+2.40%)
Dec 08, 2014 5.710 5.722 5.546 5.546 162,249 -0.16(-2.86%)
Dec 05, 2014 5.710 5.728 5.697 5.710 102,512 -0.01(-0.11%)
Dec 04, 2014 5.703 5.758 5.697 5.716 130,866 +0.00(+0.00%)
Dec 03, 2014 5.734 5.740 5.703 5.716 131,087 -0.02(-0.42%)
Dec 02, 2014 5.716 5.776 5.697 5.740 136,995 +0.03(+0.53%)
Dec 01, 2014 5.788 5.818 5.710 5.710 83,617 -0.08(-1.36%)
Nov 28, 2014 5.861 5.903 5.776 5.788 119,599 -0.07(-1.14%)
Nov 26, 2014 5.818 5.855 5.855 5.855 86,397 +0.03(+0.52%)
Nov 25, 2014 5.794 5.830 5.788 5.824 100,325 +0.02(+0.42%)
Nov 24, 2014 5.782 5.830 5.776 5.800 76,169 +0.01(+0.21%)
Nov 21, 2014 5.842 5.842 5.770 5.788 89,858 +0.00(+0.00%)
Nov 20, 2014 5.764 5.800 5.764 5.788 75,341 -0.01(-0.10%)
Nov 19, 2014 5.842 5.842 5.776 5.794 99,880 -0.04(-0.72%)
Nov 18, 2014 5.855 5.873 5.830 5.836 117,610 -0.02(-0.41%)
Nov 17, 2014 5.891 5.933 5.848 5.861 156,792 -0.02(-0.41%)
Nov 14, 2014 5.861 5.885 5.848 5.885 159,005 +0.01(+0.21%)
Nov 13, 2014 5.885 5.933 5.861 5.873 74,361 -0.04(-0.71%)
Nov 12, 2014 5.885 5.921 5.873 5.915 116,654 +0.01(+0.10%)
Nov 11, 2014 5.915 5.939 5.890 5.909 143,619 -0.02(-0.40%)
Nov 10, 2014 5.903 5.933 5.873 5.933 123,828 +0.03(+0.50%)
Nov 07, 2014 5.885 5.903 5.844 5.903 78,666 +0.00(+0.00%)
Nov 06, 2014 5.915 5.933 5.885 5.903 95,894 -0.01(-0.20%)
Nov 05, 2014 5.862 5.927 5.856 5.915 73,878 +0.05(+0.81%)
Nov 04, 2014 5.862 5.879 5.838 5.867 93,299 -0.01(-0.20%)
Nov 03, 2014 5.945 5.980 5.844 5.879 186,512 -0.11(-1.88%)
Oct 31, 2014 5.998 5.998 5.903 5.992 114,830 +0.07(+1.20%)
Oct 30, 2014 5.796 5.986 5.796 5.921 99,652 +0.10(+1.73%)
Oct 29, 2014 5.832 5.856 5.743 5.820 117,788 -0.01(-0.20%)
Oct 28, 2014 5.778 5.832 5.755 5.832 100,961 +0.05(+0.92%)
Oct 27, 2014 5.784 5.808 5.755 5.778 131,856 -0.03(-0.51%)
Oct 24, 2014 5.838 5.838 5.767 5.808 58,392 -0.03(-0.51%)
Oct 23, 2014 5.862 5.862 5.808 5.838 79,268 +0.02(+0.41%)
Oct 22, 2014 5.832 5.838 5.778 5.814 70,110 -0.01(-0.10%)
Oct 21, 2014 5.725 5.826 5.725 5.820 125,542 +0.08(+1.45%)
Oct 20, 2014 5.695 5.737 5.695 5.737 160,114 +0.03(+0.52%)
Oct 17, 2014 5.749 5.749 5.654 5.707 118,778 -0.01(-0.10%)
Oct 16, 2014 5.630 5.737 5.612 5.713 135,021 +0.04(+0.73%)
Oct 15, 2014 5.672 5.725 5.630 5.672 195,771 -0.07(-1.14%)
Oct 14, 2014 5.707 5.784 5.701 5.737 192,054 +0.02(+0.31%)
Oct 13, 2014 5.660 5.737 5.648 5.719 151,725 +0.03(+0.52%)
Oct 10, 2014 5.660 5.737 5.648 5.689 132,668 -0.01(-0.21%)
Oct 09, 2014 5.719 5.731 5.689 5.701 86,927 -0.02(-0.31%)
Oct 08, 2014 5.654 5.725 5.618 5.719 133,789 +0.07(+1.15%)
Oct 07, 2014 5.654 5.682 5.648 5.654 80,558 -0.01(-0.10%)
Oct 06, 2014 5.684 5.684 5.654 5.660 61,824 -0.02(-0.42%)
Oct 03, 2014 5.701 5.707 5.648 5.684 61,391 +0.03(+0.52%)
Oct 02, 2014 5.618 5.689 5.618 5.654 61,096 +0.02(+0.42%)
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.