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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Aug 31, 2016 8.148 8.266 8.134 8.231 133,093 +0.08(+0.94%)
Aug 30, 2016 8.176 8.273 8.134 8.155 116,461 -0.03(-0.42%)
Aug 29, 2016 8.169 8.287 8.169 8.190 91,221 +0.03(+0.34%)
Aug 26, 2016 8.329 8.359 8.141 8.162 84,725 -0.17(-2.09%)
Aug 25, 2016 8.238 8.356 8.197 8.336 245,856 +0.06(+0.67%)
Aug 24, 2016 8.301 8.440 8.183 8.280 215,262 -0.06(-0.67%)
Aug 23, 2016 8.231 8.343 8.217 8.336 110,468 +0.10(+1.18%)
Aug 22, 2016 8.252 8.266 8.148 8.238 78,226 +0.06(+0.68%)
Aug 19, 2016 8.329 8.329 8.169 8.183 82,996 -0.18(-2.16%)
Aug 18, 2016 8.294 8.370 8.259 8.363 85,818 +0.07(+0.84%)
Aug 17, 2016 8.217 8.294 8.203 8.294 68,818 +0.05(+0.59%)
Aug 16, 2016 8.322 8.322 8.203 8.245 112,463 -0.12(-1.41%)
Aug 15, 2016 8.391 8.419 8.349 8.363 144,613 -0.06(-0.66%)
Aug 12, 2016 8.356 8.442 8.356 8.419 119,068 +0.01(+0.08%)
Aug 11, 2016 8.502 8.516 8.363 8.412 133,566 -0.12(-1.39%)
Aug 10, 2016 8.695 8.702 8.503 8.530 150,816 -0.16(-1.89%)
Aug 09, 2016 8.599 8.702 8.475 8.695 155,962 +0.10(+1.12%)
Aug 08, 2016 8.393 8.612 8.332 8.599 138,912 +0.21(+2.45%)
Aug 05, 2016 8.393 8.475 8.290 8.393 170,526 +0.18(+2.25%)
Aug 04, 2016 8.194 8.256 8.140 8.208 83,145 -0.01(-0.08%)
Aug 03, 2016 8.311 8.311 8.120 8.215 73,442 -0.08(-0.91%)
Aug 02, 2016 8.469 8.477 8.277 8.290 89,463 -0.16(-1.94%)
Aug 01, 2016 8.496 8.503 8.400 8.455 84,358 -0.01(-0.16%)
Jul 29, 2016 8.373 8.496 8.366 8.469 118,336 +0.05(+0.65%)
Jul 28, 2016 8.366 8.462 8.277 8.414 48,324 +0.05(+0.66%)
Jul 27, 2016 8.311 8.380 8.277 8.359 86,236 +0.03(+0.41%)
Jul 26, 2016 8.311 8.366 8.242 8.325 110,502 -0.04(-0.49%)
Jul 25, 2016 8.475 8.510 8.297 8.366 95,706 -0.07(-0.81%)
Jul 22, 2016 8.407 8.510 8.386 8.434 87,245 +0.00(+0.00%)
Jul 21, 2016 8.462 8.510 8.386 8.434 75,817 -0.02(-0.24%)
Jul 20, 2016 8.510 8.510 8.387 8.455 81,912 -0.04(-0.48%)
Jul 19, 2016 8.366 8.523 8.366 8.496 107,072 +0.05(+0.57%)
Jul 18, 2016 8.373 8.448 8.352 8.448 92,851 +0.08(+0.90%)
Jul 15, 2016 8.311 8.380 8.194 8.373 119,432 +0.10(+1.24%)
Jul 14, 2016 8.482 8.482 8.256 8.270 170,920 -0.17(-2.03%)
Jul 13, 2016 8.564 8.564 8.359 8.441 248,062 -0.12(-1.36%)
Jul 12, 2016 8.647 8.647 8.496 8.558 223,661 -0.05(-0.64%)
Jul 11, 2016 8.660 8.660 8.517 8.612 169,378 -0.05(-0.55%)
Jul 08, 2016 8.414 8.667 8.434 8.660 269,268 +0.23(+2.68%)
Jul 07, 2016 8.400 8.496 8.366 8.434 268,517 +0.01(+0.16%)
Jul 06, 2016 8.263 8.427 8.263 8.421 208,693 +0.10(+1.15%)
Jul 05, 2016 8.016 8.338 7.948 8.325 270,267 +0.27(+3.40%)
Jul 01, 2016 7.708 8.051 8.051 8.051 320,509 +0.34(+4.44%)
Jun 30, 2016 7.598 7.715 7.512 7.708 272,692 +0.12(+1.53%)
Jun 29, 2016 7.605 7.646 7.578 7.592 110,311 +0.01(+0.18%)
Jun 28, 2016 7.502 7.667 7.434 7.578 220,922 +0.10(+1.37%)
Jun 27, 2016 7.448 7.564 7.400 7.475 240,036 -0.04(-0.55%)
Jun 24, 2016 7.461 7.633 7.407 7.516 535,987 -0.13(-1.70%)
Jun 23, 2016 7.564 7.674 7.516 7.646 153,056 +0.14(+1.82%)
Jun 22, 2016 7.496 7.537 7.448 7.509 77,743 -0.01(-0.09%)
Jun 21, 2016 7.496 7.557 7.455 7.516 131,411 +0.03(+0.37%)
Jun 20, 2016 7.407 7.595 7.407 7.489 277,081 +0.10(+1.39%)
Jun 17, 2016 7.331 7.413 7.208 7.386 478,204 +0.07(+0.94%)
Jun 16, 2016 7.242 7.352 7.187 7.317 229,510 +0.08(+1.14%)
Jun 15, 2016 7.235 7.263 7.146 7.235 199,749 +0.00(+0.00%)
Jun 14, 2016 7.228 7.263 7.167 7.235 91,342 -0.01(-0.09%)
Jun 13, 2016 7.160 7.249 7.146 7.242 151,253 +0.06(+0.86%)
Jun 10, 2016 7.126 7.187 7.119 7.180 96,218 -0.01(-0.19%)
Jun 09, 2016 7.167 7.242 7.160 7.194 64,990 -0.03(-0.38%)
Jun 08, 2016 7.016 7.235 6.968 7.222 221,154 +0.24(+3.43%)
Jun 07, 2016 6.968 7.043 6.954 6.982 122,883 +0.04(+0.59%)
Jun 06, 2016 6.954 6.982 6.906 6.941 42,842 -0.01(-0.20%)
Jun 03, 2016 6.900 6.975 6.893 6.954 70,820 +0.04(+0.59%)
Jun 02, 2016 6.804 6.920 6.797 6.913 57,776 +0.10(+1.41%)
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.