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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2014 5.690 5.744 5.642 5.714 154,731 +0.02(+0.42%)
Sep 29, 2014 5.678 5.690 5.612 5.690 157,897 +0.01(+0.11%)
Sep 26, 2014 5.642 5.696 5.600 5.684 97,846 +0.04(+0.75%)
Sep 25, 2014 5.714 5.714 5.624 5.642 102,945 -0.06(-1.05%)
Sep 24, 2014 5.702 5.726 5.690 5.702 70,382 +0.00(+0.00%)
Sep 23, 2014 5.720 5.744 5.696 5.702 80,833 -0.03(-0.52%)
Sep 22, 2014 5.811 5.811 5.720 5.732 113,341 -0.10(-1.75%)
Sep 19, 2014 5.793 5.835 5.727 5.835 246,061 +0.05(+0.83%)
Sep 18, 2014 5.859 5.865 5.787 5.787 100,842 -0.07(-1.23%)
Sep 17, 2014 5.835 5.889 5.835 5.859 112,938 +0.02(+0.31%)
Sep 16, 2014 5.805 5.871 5.799 5.841 120,320 +0.04(+0.73%)
Sep 15, 2014 5.901 5.901 5.793 5.799 190,860 -0.10(-1.63%)
Sep 12, 2014 6.021 6.033 5.883 5.895 169,138 -0.17(-2.78%)
Sep 11, 2014 6.099 6.123 6.027 6.063 122,823 -0.07(-1.18%)
Sep 10, 2014 6.202 6.202 6.099 6.135 136,863 -0.05(-0.87%)
Sep 09, 2014 6.202 6.202 6.178 6.190 92,929 -0.01(-0.19%)
Sep 08, 2014 6.172 6.202 6.165 6.202 50,263 +0.04(+0.59%)
Sep 05, 2014 6.147 6.172 6.147 6.165 43,676 +0.00(+0.00%)
Sep 04, 2014 6.184 6.184 6.165 6.165 49,078 -0.02(-0.29%)
Sep 03, 2014 6.256 6.262 6.165 6.184 123,149 -0.07(-1.06%)
Sep 02, 2014 6.184 6.256 6.150 6.250 131,280 +0.08(+1.37%)
Aug 29, 2014 6.153 6.165 6.165 6.165 68,826 +0.01(+0.10%)
Aug 28, 2014 6.135 6.178 6.111 6.159 83,990 +0.04(+0.59%)
Aug 27, 2014 6.111 6.135 6.099 6.123 53,751 +0.01(+0.20%)
Aug 26, 2014 6.105 6.135 6.081 6.111 154,738 +0.03(+0.49%)
Aug 25, 2014 6.087 6.111 6.087 6.081 54,728 -0.01(-0.20%)
Aug 22, 2014 6.111 6.111 6.075 6.093 79,045 -0.03(-0.49%)
Aug 21, 2014 6.099 6.129 6.087 6.123 39,585 +0.02(+0.30%)
Aug 20, 2014 6.063 6.111 6.033 6.105 73,983 +0.03(+0.49%)
Aug 19, 2014 6.033 6.075 6.015 6.075 146,181 +0.05(+0.80%)
Aug 18, 2014 6.027 6.045 5.985 6.027 83,389 +0.04(+0.60%)
Aug 15, 2014 6.057 6.063 5.961 5.991 130,571 -0.05(-0.90%)
Aug 14, 2014 6.051 6.063 6.033 6.045 73,077 -0.03(-0.50%)
Aug 13, 2014 6.063 6.087 5.973 6.075 99,235 -0.01(-0.10%)
Aug 12, 2014 6.046 6.087 6.046 6.081 168,639 +0.02(+0.39%)
Aug 11, 2014 5.993 6.058 5.987 6.058 153,342 +0.07(+1.08%)
Aug 08, 2014 5.898 6.016 5.898 5.993 174,811 +0.07(+1.20%)
Aug 07, 2014 5.904 5.922 5.874 5.922 82,299 +0.02(+0.30%)
Aug 06, 2014 5.886 5.957 5.809 5.904 72,199 +0.02(+0.30%)
Aug 05, 2014 5.821 5.898 5.821 5.886 73,840 +0.02(+0.40%)
Aug 04, 2014 5.798 5.874 5.768 5.863 80,339 +0.07(+1.12%)
Aug 01, 2014 5.880 5.885 5.786 5.798 97,883 -0.06(-1.01%)
Jul 31, 2014 5.827 5.904 5.821 5.857 153,510 -0.02(-0.40%)
Jul 30, 2014 5.845 5.886 5.798 5.880 94,688 +0.07(+1.12%)
Jul 29, 2014 5.792 5.833 5.780 5.815 93,800 +0.02(+0.41%)
Jul 28, 2014 5.762 5.804 5.751 5.792 74,021 +0.02(+0.31%)
Jul 25, 2014 5.821 5.845 5.762 5.774 117,250 -0.05(-0.81%)
Jul 24, 2014 5.886 5.904 5.804 5.821 109,734 -0.08(-1.30%)
Jul 23, 2014 5.869 5.904 5.869 5.898 98,659 +0.02(+0.40%)
Jul 22, 2014 5.880 5.892 5.874 5.874 65,982 +0.02(+0.30%)
Jul 21, 2014 5.874 5.880 5.815 5.857 57,366 -0.04(-0.70%)
Jul 18, 2014 5.833 5.904 5.821 5.898 82,593 +0.04(+0.71%)
Jul 17, 2014 5.839 5.886 5.821 5.857 92,893 -0.01(-0.20%)
Jul 16, 2014 5.851 5.892 5.839 5.869 95,886 +0.02(+0.30%)
Jul 15, 2014 5.892 5.897 5.845 5.851 110,783 -0.06(-1.00%)
Jul 14, 2014 5.874 5.922 5.874 5.910 106,064 +0.05(+0.91%)
Jul 11, 2014 5.910 5.911 5.857 5.857 85,673 -0.07(-1.20%)
Jul 10, 2014 5.892 5.934 5.869 5.928 59,055 -0.03(-0.50%)
Jul 09, 2014 6.004 6.010 5.951 5.957 76,706 -0.05(-0.79%)
Jul 08, 2014 5.993 6.040 5.993 6.004 75,747 +0.00(+0.00%)
Jul 07, 2014 6.022 6.046 5.993 6.004 102,666 -0.05(-0.78%)
Jul 03, 2014 6.028 6.052 6.052 6.052 58,884 +0.03(+0.49%)
Jul 02, 2014 5.951 6.040 5.951 6.022 84,996 +0.05(+0.89%)
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.