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 (%)
Jul 31, 2014 5.825 5.902 5.819 5.854 153,574 -0.02(-0.40%)
Jul 30, 2014 5.842 5.884 5.795 5.878 94,728 +0.06(+1.12%)
Jul 29, 2014 5.789 5.831 5.777 5.813 93,839 +0.02(+0.41%)
Jul 28, 2014 5.760 5.801 5.749 5.789 74,052 +0.02(+0.31%)
Jul 25, 2014 5.819 5.842 5.760 5.772 117,299 -0.05(-0.81%)
Jul 24, 2014 5.884 5.901 5.801 5.819 109,780 -0.08(-1.30%)
Jul 23, 2014 5.866 5.902 5.866 5.896 98,701 +0.02(+0.40%)
Jul 22, 2014 5.878 5.890 5.872 5.872 66,010 +0.02(+0.30%)
Jul 21, 2014 5.872 5.878 5.813 5.854 57,390 -0.04(-0.70%)
Jul 18, 2014 5.831 5.902 5.819 5.896 82,628 +0.04(+0.71%)
Jul 17, 2014 5.837 5.884 5.819 5.854 92,932 -0.01(-0.20%)
Jul 16, 2014 5.848 5.890 5.837 5.866 95,926 +0.02(+0.30%)
Jul 15, 2014 5.890 5.894 5.842 5.848 110,830 -0.06(-1.00%)
Jul 14, 2014 5.872 5.919 5.872 5.907 106,108 +0.05(+0.91%)
Jul 11, 2014 5.907 5.909 5.854 5.854 85,709 -0.07(-1.20%)
Jul 10, 2014 5.890 5.931 5.866 5.925 59,079 -0.03(-0.50%)
Jul 09, 2014 6.002 6.008 5.949 5.955 76,739 -0.05(-0.79%)
Jul 08, 2014 5.990 6.037 5.990 6.002 75,779 +0.00(+0.00%)
Jul 07, 2014 6.020 6.043 5.990 6.002 102,709 -0.05(-0.78%)
Jul 03, 2014 6.026 6.049 6.049 6.049 58,908 +0.03(+0.49%)
Jul 02, 2014 5.949 6.037 5.948 6.020 85,032 +0.05(+0.89%)
Jul 01, 2014 5.925 5.966 5.878 5.966 138,830 +0.04(+0.70%)
Jun 30, 2014 5.902 5.931 5.872 5.925 144,255 +0.01(+0.20%)
Jun 27, 2014 5.848 5.913 5.848 5.913 232,514 +0.06(+1.11%)
Jun 26, 2014 5.860 5.902 5.826 5.848 47,877 -0.01(-0.20%)
Jun 25, 2014 5.819 5.866 5.807 5.860 128,115 +0.02(+0.30%)
Jun 24, 2014 5.831 5.854 5.819 5.842 105,814 -0.01(-0.10%)
Jun 23, 2014 5.848 5.861 5.821 5.848 97,458 -0.02(-0.40%)
Jun 20, 2014 5.842 5.896 5.813 5.872 248,233 +0.05(+0.81%)
Jun 19, 2014 5.819 5.848 5.807 5.825 117,381 +0.01(+0.20%)
Jun 18, 2014 5.807 5.819 5.778 5.813 75,655 +0.01(+0.20%)
Jun 17, 2014 5.807 5.813 5.760 5.801 120,379 +0.01(+0.10%)
Jun 16, 2014 5.789 5.813 5.773 5.795 105,587 +0.01(+0.10%)
Jun 13, 2014 5.783 5.801 5.730 5.789 74,105 +0.00(+0.00%)
Jun 12, 2014 5.807 5.807 5.736 5.789 105,475 -0.03(-0.51%)
Jun 11, 2014 5.807 5.819 5.736 5.819 160,616 -0.02(-0.40%)
Jun 10, 2014 5.884 5.884 5.795 5.842 136,477 -0.03(-0.50%)
Jun 06, 2014 5.831 5.872 5.818 5.872 111,486 +0.02(+0.30%)
Jun 05, 2014 5.772 5.866 5.772 5.854 101,795 +0.08(+1.43%)
Jun 04, 2014 5.760 5.789 5.748 5.772 68,972 +0.02(+0.41%)
Jun 03, 2014 5.813 5.831 5.742 5.748 186,795 -0.08(-1.32%)
Jun 02, 2014 5.878 5.878 5.795 5.825 94,394 -0.04(-0.60%)
May 30, 2014 5.819 5.860 5.813 5.860 95,229 +0.04(+0.61%)
May 29, 2014 5.837 5.848 5.804 5.825 66,954 -0.03(-0.50%)
May 28, 2014 5.837 5.896 5.801 5.854 146,869 -0.02(-0.30%)
May 27, 2014 5.884 5.907 5.860 5.872 214,951 -0.01(-0.20%)
May 23, 2014 5.848 5.884 5.884 5.884 110,031 +0.02(+0.40%)
May 22, 2014 5.819 5.860 5.807 5.860 51,944 +0.04(+0.71%)
May 21, 2014 5.795 5.825 5.795 5.819 94,481 +0.02(+0.41%)
May 20, 2014 5.754 5.813 5.754 5.795 163,815 +0.04(+0.72%)
May 19, 2014 5.707 5.754 5.695 5.754 98,513 +0.02(+0.41%)
May 16, 2014 5.671 5.736 5.659 5.730 102,763 +0.05(+0.94%)
May 15, 2014 5.701 5.701 5.653 5.677 197,107 -0.05(-0.83%)
May 14, 2014 5.760 5.760 5.701 5.724 173,476 -0.06(-1.02%)
May 13, 2014 5.766 5.831 5.766 5.783 181,388 +0.01(+0.10%)
May 12, 2014 5.859 5.859 5.772 5.777 173,512 -0.08(-1.29%)
May 09, 2014 5.743 5.864 5.743 5.853 104,260 +0.09(+1.51%)
May 08, 2014 5.801 5.812 5.760 5.766 90,153 -0.05(-0.90%)
May 07, 2014 5.754 5.830 5.748 5.818 166,970 +0.08(+1.31%)
May 06, 2014 5.766 5.789 5.725 5.743 140,895 -0.02(-0.40%)
May 05, 2014 5.754 5.789 5.754 5.766 57,346 -0.02(-0.30%)
May 02, 2014 5.737 5.795 5.737 5.783 158,366 +0.07(+1.22%)
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.