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 (%)
Dec 31, 2013 5.317 5.363 5.363 5.363 179,346 +0.03(+0.53%)
Dec 30, 2013 5.283 5.357 5.266 5.334 75,567 +0.02(+0.32%)
Dec 27, 2013 5.323 5.323 5.228 5.317 133,750 +0.01(+0.21%)
Dec 26, 2013 5.283 5.334 5.280 5.306 82,058 +0.02(+0.43%)
Dec 24, 2013 5.289 5.294 5.255 5.283 31,739 -0.01(-0.22%)
Dec 23, 2013 5.232 5.351 5.232 5.294 128,324 +0.03(+0.65%)
Dec 20, 2013 5.135 5.266 5.135 5.260 564,799 +0.11(+2.21%)
Dec 19, 2013 5.226 5.226 5.135 5.146 138,820 -0.07(-1.42%)
Dec 18, 2013 5.186 5.232 5.141 5.220 194,953 +0.03(+0.66%)
Dec 17, 2013 5.158 5.226 5.129 5.186 149,779 +0.05(+0.89%)
Dec 16, 2013 5.220 5.220 5.135 5.141 207,539 -0.06(-1.10%)
Dec 13, 2013 5.181 5.226 5.152 5.198 148,809 +0.01(+0.22%)
Dec 12, 2013 5.237 5.237 5.152 5.186 183,300 -0.04(-0.76%)
Dec 11, 2013 5.391 5.391 5.183 5.226 244,205 -0.16(-2.96%)
Dec 10, 2013 5.380 5.448 5.380 5.385 132,064 -0.01(-0.21%)
Dec 09, 2013 5.448 5.454 5.380 5.397 146,094 -0.06(-1.15%)
Dec 06, 2013 5.465 5.465 5.404 5.459 86,648 +0.05(+0.84%)
Dec 05, 2013 5.403 5.431 5.380 5.414 72,567 +0.03(+0.53%)
Dec 04, 2013 5.351 5.414 5.340 5.385 102,113 +0.02(+0.42%)
Dec 03, 2013 5.351 5.380 5.294 5.363 125,833 +0.05(+0.86%)
Dec 02, 2013 5.494 5.494 5.294 5.317 140,915 -0.16(-2.91%)
Nov 29, 2013 5.494 5.494 5.471 5.477 76,410 -0.01(-0.10%)
Nov 27, 2013 5.425 5.499 5.425 5.482 162,897 +0.06(+1.16%)
Nov 26, 2013 5.363 5.425 5.357 5.420 146,203 +0.06(+1.17%)
Nov 25, 2013 5.351 5.374 5.346 5.357 183,070 +0.01(+0.21%)
Nov 22, 2013 5.351 5.374 5.340 5.346 116,978 -0.01(-0.11%)
Nov 21, 2013 5.351 5.357 5.323 5.351 166,635 +0.02(+0.32%)
Nov 20, 2013 5.414 5.414 5.323 5.334 184,898 -0.09(-1.58%)
Nov 19, 2013 5.357 5.425 5.329 5.420 167,011 +0.08(+1.49%)
Nov 18, 2013 5.357 5.403 5.334 5.340 144,003 -0.03(-0.64%)
Nov 15, 2013 5.442 5.448 5.368 5.374 240,912 -0.09(-1.67%)
Nov 14, 2013 5.494 5.494 5.454 5.465 143,150 -0.07(-1.34%)
Nov 12, 2013 5.595 5.595 5.506 5.539 126,657 -0.07(-1.20%)
Nov 11, 2013 5.601 5.634 5.601 5.606 51,297 +0.03(+0.50%)
Nov 08, 2013 5.606 5.606 5.494 5.578 135,758 +0.02(+0.40%)
Nov 07, 2013 5.629 5.707 5.556 5.556 94,602 -0.04(-0.70%)
Nov 06, 2013 5.673 5.701 5.590 5.595 68,115 -0.02(-0.40%)
Nov 05, 2013 5.595 5.657 5.590 5.617 45,583 +0.01(+0.10%)
Nov 04, 2013 5.634 5.640 5.590 5.612 81,669 +0.01(+0.10%)
Nov 01, 2013 5.606 5.645 5.590 5.606 134,673 -0.02(-0.30%)
Oct 31, 2013 5.757 5.757 5.601 5.623 133,026 -0.12(-2.14%)
Oct 30, 2013 5.847 5.857 5.735 5.746 57,364 -0.06(-1.06%)
Oct 29, 2013 5.807 5.863 5.780 5.807 84,605 +0.00(+0.00%)
Oct 28, 2013 5.813 5.819 5.791 5.807 51,280 -0.01(-0.19%)
Oct 25, 2013 5.796 5.869 5.763 5.819 85,580 +0.00(+0.00%)
Oct 24, 2013 5.819 5.847 5.796 5.819 92,899 +0.02(+0.29%)
Oct 23, 2013 5.863 5.863 5.791 5.802 80,586 -0.07(-1.14%)
Oct 22, 2013 5.869 5.981 5.863 5.869 144,728 -0.06(-1.04%)
Oct 21, 2013 5.841 5.969 5.767 5.930 124,225 +0.07(+1.24%)
Oct 18, 2013 5.796 5.892 5.761 5.858 154,799 +0.10(+1.75%)
Oct 17, 2013 5.590 5.774 5.590 5.757 156,257 +0.13(+2.28%)
Oct 16, 2013 5.578 5.657 5.573 5.629 115,779 +0.06(+1.10%)
Oct 15, 2013 5.578 5.590 5.567 5.567 114,613 -0.02(-0.40%)
Oct 14, 2013 5.578 5.590 5.578 5.590 73,831 -0.01(-0.10%)
Oct 11, 2013 5.567 5.595 5.554 5.595 135,105 -0.01(-0.10%)
Oct 10, 2013 5.595 5.623 5.573 5.601 97,522 +0.00(+0.00%)
Oct 09, 2013 5.595 5.718 5.584 5.601 128,059 +0.03(+0.60%)
Oct 08, 2013 5.584 5.595 5.510 5.567 98,652 +0.00(+0.00%)
Oct 07, 2013 5.506 5.590 5.506 5.567 43,383 +0.04(+0.71%)
Oct 04, 2013 5.562 5.590 5.517 5.528 95,987 -0.02(-0.40%)
Oct 03, 2013 5.590 5.617 5.506 5.550 74,108 -0.04(-0.80%)
Oct 02, 2013 5.645 5.662 5.590 5.595 54,927 -0.04(-0.79%)
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.