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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 29, 2016 8.258 8.380 8.251 8.353 119,979 +0.05(+0.65%)
Jul 28, 2016 8.251 8.346 8.163 8.299 48,995 +0.05(+0.66%)
Jul 27, 2016 8.197 8.265 8.163 8.244 87,434 +0.03(+0.41%)
Jul 26, 2016 8.197 8.251 8.130 8.211 112,037 -0.04(-0.49%)
Jul 25, 2016 8.359 8.393 8.184 8.251 97,035 -0.07(-0.81%)
Jul 22, 2016 8.292 8.393 8.271 8.319 88,456 +0.00(+0.00%)
Jul 21, 2016 8.346 8.393 8.271 8.319 76,870 -0.02(-0.24%)
Jul 20, 2016 8.393 8.393 8.272 8.339 83,049 -0.04(-0.48%)
Jul 19, 2016 8.251 8.407 8.251 8.380 108,559 +0.05(+0.57%)
Jul 18, 2016 8.258 8.332 8.238 8.332 94,140 +0.07(+0.90%)
Jul 15, 2016 8.197 8.265 8.082 8.258 121,090 +0.10(+1.24%)
Jul 14, 2016 8.366 8.366 8.143 8.157 173,293 -0.17(-2.03%)
Jul 13, 2016 8.447 8.447 8.244 8.326 251,506 -0.11(-1.36%)
Jul 12, 2016 8.528 8.528 8.380 8.440 226,767 -0.05(-0.64%)
Jul 11, 2016 8.542 8.542 8.400 8.495 171,729 -0.05(-0.55%)
Jul 08, 2016 8.299 8.549 8.319 8.542 273,007 +0.22(+2.68%)
Jul 07, 2016 8.285 8.380 8.251 8.319 272,245 +0.01(+0.16%)
Jul 06, 2016 8.150 8.312 8.150 8.305 211,590 +0.09(+1.15%)
Jul 05, 2016 7.907 8.224 7.839 8.211 274,019 +0.27(+3.40%)
Jul 01, 2016 7.602 7.940 7.940 7.940 324,959 +0.34(+4.44%)
Jun 30, 2016 7.494 7.609 7.410 7.602 276,479 +0.11(+1.53%)
Jun 29, 2016 7.501 7.542 7.474 7.488 111,843 +0.01(+0.18%)
Jun 28, 2016 7.400 7.562 7.332 7.474 223,989 +0.10(+1.37%)
Jun 27, 2016 7.346 7.461 7.298 7.373 243,368 -0.04(-0.55%)
Jun 24, 2016 7.359 7.528 7.305 7.413 543,429 -0.13(-1.70%)
Jun 23, 2016 7.461 7.569 7.413 7.542 155,181 +0.14(+1.82%)
Jun 22, 2016 7.393 7.434 7.346 7.407 78,823 -0.01(-0.09%)
Jun 21, 2016 7.393 7.454 7.352 7.413 133,236 +0.03(+0.37%)
Jun 20, 2016 7.305 7.491 7.305 7.386 280,928 +0.10(+1.39%)
Jun 17, 2016 7.231 7.312 7.109 7.285 484,843 +0.07(+0.94%)
Jun 16, 2016 7.143 7.251 7.089 7.217 232,696 +0.08(+1.14%)
Jun 15, 2016 7.136 7.163 7.048 7.136 202,522 +0.00(+0.00%)
Jun 14, 2016 7.129 7.163 7.069 7.136 92,610 -0.01(-0.09%)
Jun 13, 2016 7.062 7.150 7.048 7.143 153,353 +0.06(+0.86%)
Jun 10, 2016 7.028 7.089 7.021 7.082 97,554 -0.01(-0.19%)
Jun 09, 2016 7.069 7.143 7.062 7.096 65,893 -0.03(-0.38%)
Jun 08, 2016 6.920 7.136 6.873 7.123 224,225 +0.24(+3.43%)
Jun 07, 2016 6.873 6.947 6.859 6.886 124,590 +0.04(+0.59%)
Jun 06, 2016 6.859 6.886 6.812 6.846 43,437 -0.01(-0.20%)
Jun 03, 2016 6.805 6.879 6.798 6.859 71,803 +0.04(+0.59%)
Jun 02, 2016 6.710 6.825 6.704 6.819 58,578 +0.09(+1.41%)
Jun 01, 2016 6.731 6.758 6.704 6.724 45,602 +0.01(+0.10%)
May 31, 2016 6.765 6.765 6.636 6.717 130,065 -0.03(-0.40%)
May 27, 2016 6.656 6.744 6.744 6.744 107,136 +0.11(+1.73%)
May 26, 2016 6.616 6.650 6.582 6.629 53,178 +0.02(+0.31%)
May 25, 2016 6.643 6.643 6.582 6.609 56,792 -0.07(-1.01%)
May 24, 2016 6.596 6.710 6.596 6.677 124,323 +0.09(+1.44%)
May 23, 2016 6.569 6.656 6.494 6.582 127,286 +0.03(+0.52%)
May 20, 2016 6.521 6.555 6.460 6.548 77,089 +0.06(+0.94%)
May 19, 2016 6.548 6.565 6.440 6.487 84,661 -0.05(-0.83%)
May 18, 2016 6.542 6.589 6.487 6.542 163,579 +0.00(+0.00%)
May 17, 2016 6.690 6.690 6.528 6.542 180,319 -0.15(-2.22%)
May 16, 2016 6.677 6.724 6.677 6.690 95,120 +0.01(+0.10%)
May 13, 2016 6.677 6.751 6.596 6.683 184,697 +0.03(+0.51%)
May 12, 2016 6.629 6.704 6.562 6.650 191,552 +0.01(+0.10%)
May 11, 2016 6.636 6.696 6.530 6.643 230,084 +0.03(+0.40%)
May 10, 2016 6.550 6.676 6.550 6.616 314,016 +0.05(+0.81%)
May 09, 2016 6.497 6.630 6.477 6.563 136,697 +0.03(+0.51%)
May 06, 2016 6.510 6.583 6.477 6.530 106,403 +0.03(+0.41%)
May 05, 2016 6.530 6.557 6.437 6.504 92,439 -0.02(-0.31%)
May 04, 2016 6.457 6.557 6.444 6.523 115,294 +0.07(+1.13%)
May 03, 2016 6.510 6.523 6.404 6.450 125,494 -0.11(-1.72%)
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.