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

Umh Properties (NY: UMH )

15.72 -0.06 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 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, 2015 6.749 6.676 6.676 6.676 69,423 -0.07(-0.98%)
Dec 30, 2015 6.729 6.788 6.701 6.742 62,408 +0.00(+0.00%)
Dec 29, 2015 6.723 6.782 6.723 6.742 42,016 +0.04(+0.59%)
Dec 28, 2015 6.683 6.716 6.604 6.703 45,483 -0.01(-0.10%)
Dec 24, 2015 6.729 6.709 6.709 6.709 26,829 +0.00(+0.00%)
Dec 23, 2015 6.683 6.736 6.676 6.709 78,025 +0.02(+0.30%)
Dec 22, 2015 6.690 6.775 6.663 6.690 62,020 -0.03(-0.49%)
Dec 21, 2015 6.901 6.901 6.670 6.723 90,187 -0.10(-1.45%)
Dec 18, 2015 6.709 6.828 6.666 6.821 398,661 +0.07(+1.08%)
Dec 17, 2015 6.749 6.755 6.686 6.749 58,728 +0.03(+0.49%)
Dec 16, 2015 6.597 6.723 6.575 6.716 141,627 +0.15(+2.31%)
Dec 15, 2015 6.406 6.577 6.326 6.564 125,091 +0.27(+4.30%)
Dec 14, 2015 6.254 6.379 6.241 6.294 99,876 +0.07(+1.06%)
Dec 11, 2015 6.201 6.313 6.175 6.228 64,645 -0.06(-0.94%)
Dec 10, 2015 6.373 6.386 6.274 6.287 38,536 -0.09(-1.45%)
Dec 09, 2015 6.320 6.406 6.281 6.379 41,955 +0.03(+0.42%)
Dec 08, 2015 6.333 6.360 6.307 6.353 32,667 +0.02(+0.31%)
Dec 07, 2015 6.346 6.373 6.327 6.333 62,346 -0.05(-0.72%)
Dec 04, 2015 6.313 6.419 6.313 6.379 38,613 +0.06(+0.94%)
Dec 03, 2015 6.393 6.412 6.267 6.320 56,274 -0.07(-1.14%)
Dec 02, 2015 6.492 6.498 6.379 6.393 48,493 -0.12(-1.82%)
Dec 01, 2015 6.492 6.525 6.472 6.511 67,763 +0.05(+0.71%)
Nov 30, 2015 6.399 6.518 6.399 6.465 143,940 +0.07(+1.03%)
Nov 27, 2015 6.346 6.432 6.346 6.399 29,095 +0.04(+0.62%)
Nov 25, 2015 6.248 6.360 6.360 6.360 86,249 +0.11(+1.69%)
Nov 24, 2015 6.168 6.261 6.155 6.254 74,184 +0.05(+0.74%)
Nov 23, 2015 6.168 6.234 6.168 6.208 59,193 +0.01(+0.11%)
Nov 20, 2015 6.201 6.234 6.183 6.201 102,360 +0.02(+0.32%)
Nov 19, 2015 6.195 6.221 6.168 6.182 51,564 -0.01(-0.11%)
Nov 18, 2015 6.228 6.228 6.162 6.188 47,518 +0.02(+0.32%)
Nov 17, 2015 6.162 6.221 6.162 6.168 45,742 -0.01(-0.21%)
Nov 16, 2015 6.182 6.201 6.168 6.182 133,175 +0.01(+0.21%)
Nov 13, 2015 6.188 6.228 6.168 6.168 77,023 -0.05(-0.74%)
Nov 12, 2015 6.294 6.294 6.201 6.215 60,803 -0.06(-0.95%)
Nov 11, 2015 6.267 6.293 6.254 6.274 36,641 +0.03(+0.41%)
Nov 10, 2015 6.242 6.261 6.235 6.248 110,656 +0.00(+0.00%)
Nov 09, 2015 6.397 6.403 6.229 6.248 86,326 -0.18(-2.82%)
Nov 06, 2015 6.449 6.455 6.378 6.429 103,394 -0.06(-1.00%)
Nov 05, 2015 6.423 6.507 6.378 6.494 82,934 +0.08(+1.31%)
Nov 04, 2015 6.468 6.468 6.378 6.410 52,586 -0.03(-0.50%)
Nov 03, 2015 6.501 6.501 6.339 6.442 56,494 -0.03(-0.50%)
Nov 02, 2015 6.416 6.507 6.397 6.475 67,254 +0.07(+1.11%)
Oct 30, 2015 6.591 6.591 6.319 6.403 172,006 -0.16(-2.47%)
Oct 29, 2015 6.598 6.604 6.559 6.565 45,151 -0.01(-0.20%)
Oct 28, 2015 6.501 6.604 6.423 6.578 101,775 +0.06(+0.99%)
Oct 27, 2015 6.688 6.688 6.488 6.513 82,721 -0.17(-2.52%)
Oct 26, 2015 6.695 6.695 6.578 6.682 59,384 -0.01(-0.10%)
Oct 23, 2015 6.798 6.798 6.611 6.688 120,105 -0.12(-1.71%)
Oct 22, 2015 6.636 6.831 6.578 6.805 165,013 +0.16(+2.34%)
Oct 21, 2015 6.688 6.714 6.649 6.649 81,731 -0.05(-0.68%)
Oct 20, 2015 6.624 6.714 6.611 6.695 139,878 +0.06(+0.88%)
Oct 19, 2015 6.455 6.636 6.444 6.636 105,246 +0.18(+2.81%)
Oct 16, 2015 6.455 6.468 6.410 6.455 109,289 +0.00(+0.00%)
Oct 15, 2015 6.378 6.455 6.322 6.455 113,391 +0.07(+1.12%)
Oct 14, 2015 6.416 6.442 6.365 6.384 63,668 -0.06(-0.90%)
Oct 13, 2015 6.455 6.468 6.403 6.442 97,065 -0.01(-0.20%)
Oct 12, 2015 6.468 6.468 6.384 6.455 63,069 -0.01(-0.20%)
Oct 09, 2015 6.410 6.475 6.410 6.468 50,995 +0.04(+0.60%)
Oct 08, 2015 6.365 6.436 6.365 6.429 140,784 +0.06(+0.91%)
Oct 07, 2015 6.274 6.384 6.248 6.371 101,236 +0.16(+2.50%)
Oct 06, 2015 6.248 6.274 6.216 6.216 60,659 -0.03(-0.52%)
Oct 05, 2015 6.086 6.254 6.086 6.248 97,166 +0.15(+2.44%)
Oct 02, 2015 6.002 6.099 6.001 6.099 124,902 +0.07(+1.18%)
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.