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 (%)
Feb 28, 2014 5.366 5.401 5.366 5.377 89,693 +0.01(+0.22%)
Feb 27, 2014 5.424 5.482 5.366 5.366 113,262 -0.08(-1.49%)
Feb 26, 2014 5.441 5.482 5.412 5.447 72,300 -0.01(-0.11%)
Feb 25, 2014 5.435 5.470 5.429 5.453 73,679 +0.00(+0.00%)
Feb 24, 2014 5.413 5.482 5.413 5.453 75,434 -0.01(-0.11%)
Feb 21, 2014 5.470 5.482 5.424 5.458 75,437 +0.02(+0.32%)
Feb 20, 2014 5.429 5.458 5.395 5.441 117,984 +0.01(+0.21%)
Feb 19, 2014 5.429 5.487 5.412 5.429 75,472 -0.03(-0.53%)
Feb 18, 2014 5.493 5.499 5.430 5.458 135,922 -0.03(-0.53%)
Feb 14, 2014 5.487 5.487 5.487 5.487 115,848 +0.09(+1.72%)
Feb 13, 2014 5.321 5.400 5.127 5.395 125,051 -0.07(-1.25%)
Feb 12, 2014 5.446 5.474 5.406 5.463 112,661 +0.01(+0.10%)
Feb 11, 2014 5.412 5.463 5.412 5.457 119,312 +0.03(+0.63%)
Feb 10, 2014 5.400 5.423 5.360 5.423 68,926 +0.03(+0.63%)
Feb 07, 2014 5.332 5.389 5.321 5.389 132,773 +0.06(+1.07%)
Feb 06, 2014 5.281 5.349 5.275 5.332 108,710 +0.06(+1.19%)
Feb 05, 2014 5.292 5.321 5.241 5.269 116,103 -0.04(-0.75%)
Feb 04, 2014 5.304 5.389 5.287 5.309 66,981 +0.03(+0.54%)
Feb 03, 2014 5.355 5.395 5.264 5.281 101,734 -0.10(-1.80%)
Jan 31, 2014 5.355 5.480 5.304 5.378 126,617 -0.07(-1.36%)
Jan 30, 2014 5.292 5.457 5.241 5.452 158,430 +0.20(+3.79%)
Jan 29, 2014 5.258 5.292 5.235 5.252 144,735 -0.02(-0.32%)
Jan 28, 2014 5.281 5.287 5.236 5.269 238,366 -0.01(-0.22%)
Jan 27, 2014 5.343 5.349 5.269 5.281 129,186 -0.06(-1.07%)
Jan 24, 2014 5.349 5.355 5.298 5.338 141,175 -0.03(-0.64%)
Jan 23, 2014 5.360 5.372 5.326 5.372 80,372 +0.01(+0.21%)
Jan 22, 2014 5.332 5.378 5.321 5.360 82,289 +0.04(+0.75%)
Jan 21, 2014 5.292 5.321 5.292 5.321 113,189 +0.03(+0.65%)
Jan 17, 2014 5.309 5.287 5.287 5.287 194,533 -0.02(-0.43%)
Jan 16, 2014 5.298 5.309 5.292 5.309 151,993 +0.01(+0.21%)
Jan 15, 2014 5.298 5.309 5.281 5.298 204,527 +0.00(+0.00%)
Jan 14, 2014 5.269 5.298 5.264 5.298 102,672 +0.02(+0.32%)
Jan 13, 2014 5.321 5.332 5.264 5.281 110,784 -0.06(-1.07%)
Jan 10, 2014 5.338 5.338 5.275 5.338 147,685 +0.02(+0.32%)
Jan 09, 2014 5.355 5.355 5.269 5.321 114,868 -0.03(-0.53%)
Jan 08, 2014 5.434 5.434 5.292 5.349 100,927 -0.05(-0.84%)
Jan 07, 2014 5.355 5.457 5.321 5.395 102,610 +0.03(+0.64%)
Jan 06, 2014 5.395 5.406 5.338 5.360 79,577 -0.01(-0.11%)
Jan 03, 2014 5.241 5.434 5.241 5.366 113,314 +0.12(+2.28%)
Jan 02, 2014 5.360 5.360 5.185 5.247 118,112 -0.11(-2.12%)
Dec 31, 2013 5.315 5.360 5.360 5.360 179,421 +0.03(+0.53%)
Dec 30, 2013 5.281 5.355 5.264 5.332 75,599 +0.02(+0.32%)
Dec 27, 2013 5.321 5.321 5.226 5.315 133,806 +0.01(+0.21%)
Dec 26, 2013 5.281 5.332 5.278 5.304 82,092 +0.02(+0.43%)
Dec 24, 2013 5.287 5.292 5.252 5.281 31,752 -0.01(-0.22%)
Dec 23, 2013 5.230 5.349 5.230 5.292 128,378 +0.03(+0.65%)
Dec 20, 2013 5.133 5.264 5.133 5.258 565,035 +0.11(+2.21%)
Dec 19, 2013 5.224 5.224 5.133 5.144 138,878 -0.07(-1.42%)
Dec 18, 2013 5.184 5.230 5.139 5.218 195,034 +0.03(+0.66%)
Dec 17, 2013 5.156 5.224 5.127 5.184 149,842 +0.05(+0.89%)
Dec 16, 2013 5.218 5.218 5.133 5.139 207,625 -0.06(-1.10%)
Dec 13, 2013 5.178 5.224 5.150 5.195 148,872 +0.01(+0.22%)
Dec 12, 2013 5.235 5.235 5.150 5.184 183,376 -0.04(-0.76%)
Dec 11, 2013 5.389 5.389 5.181 5.224 244,307 -0.16(-2.96%)
Dec 10, 2013 5.378 5.446 5.378 5.383 132,119 -0.01(-0.21%)
Dec 09, 2013 5.446 5.452 5.378 5.395 146,155 -0.06(-1.15%)
Dec 06, 2013 5.463 5.463 5.402 5.457 86,684 +0.05(+0.84%)
Dec 05, 2013 5.400 5.429 5.378 5.412 72,597 +0.03(+0.53%)
Dec 04, 2013 5.349 5.412 5.338 5.383 102,155 +0.02(+0.42%)
Dec 03, 2013 5.349 5.378 5.292 5.360 125,886 +0.05(+0.86%)
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.