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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 31, 2015 5.979 6.042 5.967 6.017 171,655 +0.04(+0.63%)
Jul 30, 2015 6.017 6.023 5.973 5.979 37,736 -0.03(-0.52%)
Jul 29, 2015 5.954 6.042 5.942 6.010 126,525 +0.06(+0.95%)
Jul 28, 2015 5.979 5.985 5.916 5.954 114,660 -0.01(-0.21%)
Jul 27, 2015 5.985 6.020 5.954 5.967 98,001 -0.01(-0.21%)
Jul 24, 2015 5.992 6.017 5.954 5.979 123,967 -0.03(-0.52%)
Jul 23, 2015 6.130 6.130 6.010 6.010 105,331 -0.10(-1.64%)
Jul 22, 2015 6.155 6.192 6.104 6.111 31,015 -0.04(-0.71%)
Jul 21, 2015 6.173 6.211 6.112 6.155 74,949 +0.02(+0.31%)
Jul 20, 2015 6.192 6.192 6.098 6.136 133,250 -0.03(-0.51%)
Jul 17, 2015 6.111 6.205 6.111 6.167 133,756 +0.05(+0.82%)
Jul 16, 2015 6.186 6.199 6.104 6.117 220,063 -0.07(-1.11%)
Jul 15, 2015 6.173 6.217 6.155 6.186 55,721 -0.04(-0.70%)
Jul 14, 2015 6.224 6.242 6.167 6.230 142,598 -0.02(-0.30%)
Jul 13, 2015 6.249 6.324 6.230 6.249 160,441 -0.02(-0.30%)
Jul 10, 2015 6.236 6.286 6.217 6.267 100,126 +0.04(+0.60%)
Jul 09, 2015 6.311 6.318 6.217 6.230 71,397 -0.04(-0.60%)
Jul 08, 2015 6.230 6.305 6.217 6.267 90,384 +0.00(+0.00%)
Jul 07, 2015 6.249 6.305 6.249 6.267 159,099 +0.02(+0.30%)
Jul 06, 2015 6.142 6.274 6.142 6.249 104,421 +0.08(+1.32%)
Jul 02, 2015 6.192 6.167 6.167 6.167 48,504 -0.01(-0.10%)
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.