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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2015 5.907 5.964 5.818 5.939 112,302 +0.07(+1.20%)
Sep 29, 2015 5.862 5.945 5.811 5.869 106,040 +0.00(+0.00%)
Sep 28, 2015 5.996 5.996 5.843 5.869 135,622 -0.13(-2.23%)
Sep 25, 2015 6.124 6.124 6.003 6.003 79,217 -0.10(-1.57%)
Sep 24, 2015 6.111 6.132 6.016 6.099 103,567 -0.06(-1.04%)
Sep 23, 2015 6.150 6.201 6.028 6.162 76,444 +0.04(+0.63%)
Sep 22, 2015 6.092 6.150 6.092 6.124 81,065 +0.00(+0.00%)
Sep 21, 2015 5.888 6.162 5.864 6.124 135,173 +0.21(+3.56%)
Sep 18, 2015 5.754 5.920 5.754 5.913 159,645 +0.10(+1.65%)
Sep 17, 2015 5.837 5.881 5.760 5.818 301,332 -0.01(-0.11%)
Sep 16, 2015 5.875 5.881 5.805 5.824 158,124 -0.03(-0.55%)
Sep 15, 2015 5.875 5.894 5.850 5.856 119,217 -0.01(-0.22%)
Sep 14, 2015 5.779 5.869 5.779 5.869 116,837 +0.04(+0.77%)
Sep 11, 2015 5.773 5.837 5.773 5.824 93,605 +0.03(+0.44%)
Sep 10, 2015 5.837 5.869 5.763 5.798 115,400 -0.03(-0.55%)
Sep 09, 2015 5.939 5.939 5.830 5.830 95,136 -0.04(-0.76%)
Sep 08, 2015 5.913 5.926 5.850 5.875 167,602 +0.00(+0.00%)
Sep 04, 2015 5.894 5.875 5.875 5.875 110,398 -0.06(-0.97%)
Sep 03, 2015 5.996 5.996 5.933 5.933 145,065 -0.02(-0.32%)
Sep 02, 2015 5.971 5.990 5.907 5.952 76,142 +0.02(+0.32%)
Sep 01, 2015 5.926 5.958 5.901 5.933 166,277 -0.04(-0.64%)
Aug 31, 2015 5.990 6.035 5.920 5.971 126,621 -0.04(-0.74%)
Aug 28, 2015 5.984 6.060 5.984 6.016 92,299 -0.01(-0.21%)
Aug 27, 2015 6.060 6.086 5.945 6.028 130,570 -0.04(-0.63%)
Aug 26, 2015 6.003 6.067 5.907 6.067 261,218 +0.16(+2.70%)
Aug 25, 2015 6.079 6.079 5.901 5.907 260,010 -0.04(-0.64%)
Aug 24, 2015 6.016 6.099 5.920 5.945 231,528 -0.11(-1.79%)
Aug 21, 2015 6.041 6.092 5.952 6.054 116,449 -0.01(-0.11%)
Aug 20, 2015 6.111 6.134 6.048 6.060 64,386 -0.06(-1.04%)
Aug 19, 2015 6.175 6.188 6.082 6.124 43,866 -0.04(-0.62%)
Aug 18, 2015 6.067 6.188 6.067 6.162 98,934 +0.06(+1.05%)
Aug 17, 2015 6.048 6.099 6.035 6.099 143,765 +0.02(+0.31%)
Aug 14, 2015 6.022 6.079 5.958 6.079 116,482 +0.02(+0.32%)
Aug 13, 2015 5.945 6.079 5.945 6.060 134,440 +0.11(+1.93%)
Aug 12, 2015 5.920 5.989 5.901 5.945 134,021 -0.01(-0.21%)
Aug 11, 2015 5.939 5.970 5.927 5.958 92,953 -0.02(-0.31%)
Aug 10, 2015 5.958 5.995 5.914 5.977 136,923 +0.03(+0.42%)
Aug 07, 2015 5.933 5.995 5.914 5.952 80,230 -0.03(-0.42%)
Aug 06, 2015 5.952 6.008 5.952 5.977 53,591 +0.03(+0.53%)
Aug 05, 2015 5.833 5.989 5.833 5.945 191,636 -0.01(-0.21%)
Aug 04, 2015 5.983 6.039 5.952 5.958 54,904 -0.03(-0.52%)
Aug 03, 2015 5.964 6.008 5.930 5.989 79,810 -0.03(-0.42%)
Jul 31, 2015 5.977 6.039 5.964 6.014 171,726 +0.04(+0.63%)
Jul 30, 2015 6.014 6.021 5.970 5.977 37,752 -0.03(-0.52%)
Jul 29, 2015 5.952 6.039 5.939 6.008 126,577 +0.06(+0.95%)
Jul 28, 2015 5.977 5.983 5.914 5.952 114,708 -0.01(-0.21%)
Jul 27, 2015 5.983 6.017 5.952 5.964 98,042 -0.01(-0.21%)
Jul 24, 2015 5.989 6.014 5.952 5.977 124,019 -0.03(-0.52%)
Jul 23, 2015 6.127 6.127 6.008 6.008 105,375 -0.10(-1.64%)
Jul 22, 2015 6.152 6.190 6.102 6.108 31,028 -0.04(-0.71%)
Jul 21, 2015 6.171 6.208 6.109 6.152 74,980 +0.02(+0.31%)
Jul 20, 2015 6.190 6.190 6.096 6.133 133,306 -0.03(-0.51%)
Jul 17, 2015 6.108 6.202 6.108 6.165 133,812 +0.05(+0.82%)
Jul 16, 2015 6.183 6.196 6.102 6.114 220,155 -0.07(-1.11%)
Jul 15, 2015 6.171 6.215 6.152 6.183 55,744 -0.04(-0.70%)
Jul 14, 2015 6.221 6.240 6.165 6.227 142,658 -0.02(-0.30%)
Jul 13, 2015 6.246 6.321 6.227 6.246 160,508 -0.02(-0.30%)
Jul 10, 2015 6.234 6.284 6.215 6.265 100,168 +0.04(+0.60%)
Jul 09, 2015 6.309 6.315 6.215 6.227 71,427 -0.04(-0.60%)
Jul 08, 2015 6.227 6.302 6.215 6.265 90,422 +0.00(+0.00%)
Jul 07, 2015 6.246 6.302 6.246 6.265 159,166 +0.02(+0.30%)
Jul 06, 2015 6.140 6.271 6.140 6.246 104,465 +0.08(+1.32%)
Jul 02, 2015 6.190 6.165 6.165 6.165 48,524 -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.