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

Umh Properties (NY: UMH )

15.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2014 5.848 5.848 5.848 5.848 213,778 +0.00(+0.00%)
Dec 30, 2014 5.841 5.872 5.835 5.848 71,873 -0.02(-0.31%)
Dec 29, 2014 5.817 5.866 5.811 5.866 121,635 +0.03(+0.52%)
Dec 26, 2014 5.866 5.866 5.817 5.835 108,741 -0.01(-0.21%)
Dec 24, 2014 5.866 5.848 5.848 5.848 38,868 -0.02(-0.31%)
Dec 23, 2014 5.872 5.903 5.841 5.866 150,600 +0.01(+0.21%)
Dec 22, 2014 5.872 5.946 5.848 5.854 102,337 -0.02(-0.42%)
Dec 19, 2014 5.878 5.970 5.866 5.878 390,240 -0.02(-0.41%)
Dec 18, 2014 5.860 5.903 5.829 5.903 90,628 +0.07(+1.15%)
Dec 17, 2014 5.756 5.841 5.737 5.835 191,453 +0.12(+2.03%)
Dec 16, 2014 5.603 5.756 5.584 5.719 190,802 +0.12(+2.08%)
Dec 15, 2014 5.603 5.707 5.541 5.603 306,620 +0.03(+0.55%)
Dec 12, 2014 5.633 5.725 5.566 5.572 162,957 -0.12(-2.15%)
Dec 11, 2014 5.664 5.725 5.664 5.695 156,656 +0.00(+0.00%)
Dec 10, 2014 5.688 5.744 5.682 5.695 106,520 -0.06(-1.06%)
Dec 09, 2014 5.584 5.768 5.517 5.756 169,422 +0.13(+2.40%)
Dec 08, 2014 5.786 5.799 5.621 5.621 160,094 -0.17(-2.86%)
Dec 05, 2014 5.786 5.805 5.774 5.786 101,150 -0.01(-0.11%)
Dec 04, 2014 5.780 5.835 5.774 5.793 129,128 +0.00(+0.00%)
Dec 03, 2014 5.811 5.817 5.780 5.793 129,346 -0.02(-0.42%)
Dec 02, 2014 5.793 5.854 5.774 5.817 135,175 +0.03(+0.53%)
Dec 01, 2014 5.866 5.897 5.786 5.786 82,506 -0.08(-1.36%)
Nov 28, 2014 5.939 5.982 5.854 5.866 118,011 -0.07(-1.14%)
Nov 26, 2014 5.897 5.933 5.933 5.933 85,250 +0.03(+0.52%)
Nov 25, 2014 5.872 5.909 5.866 5.903 98,993 +0.02(+0.42%)
Nov 24, 2014 5.860 5.909 5.854 5.878 75,157 +0.01(+0.21%)
Nov 21, 2014 5.921 5.921 5.848 5.866 88,665 +0.00(+0.00%)
Nov 20, 2014 5.841 5.878 5.841 5.866 74,340 -0.01(-0.10%)
Nov 19, 2014 5.921 5.921 5.854 5.872 98,553 -0.04(-0.72%)
Nov 18, 2014 5.933 5.952 5.909 5.915 116,048 -0.02(-0.41%)
Nov 17, 2014 5.970 6.013 5.927 5.939 154,709 -0.02(-0.41%)
Nov 14, 2014 5.939 5.964 5.927 5.964 156,893 +0.01(+0.21%)
Nov 13, 2014 5.964 6.013 5.939 5.952 73,374 -0.04(-0.71%)
Nov 12, 2014 5.965 6.001 5.952 5.995 115,104 +0.01(+0.10%)
Nov 11, 2014 5.995 6.019 5.969 5.989 141,712 -0.02(-0.40%)
Nov 10, 2014 5.983 6.013 5.952 6.013 122,183 +0.03(+0.50%)
Nov 07, 2014 5.965 5.983 5.922 5.983 77,622 +0.00(+0.00%)
Nov 06, 2014 5.995 6.013 5.965 5.983 94,621 -0.01(-0.20%)
Nov 05, 2014 5.940 6.007 5.934 5.995 72,896 +0.05(+0.81%)
Nov 04, 2014 5.940 5.958 5.916 5.946 92,060 -0.01(-0.20%)
Nov 03, 2014 6.025 6.061 5.922 5.958 184,035 -0.11(-1.88%)
Oct 31, 2014 6.079 6.079 5.983 6.073 113,305 +0.07(+1.20%)
Oct 30, 2014 5.874 6.067 5.874 6.001 98,328 +0.10(+1.73%)
Oct 29, 2014 5.910 5.934 5.820 5.898 116,224 -0.01(-0.20%)
Oct 28, 2014 5.856 5.910 5.832 5.910 99,620 +0.05(+0.92%)
Oct 27, 2014 5.862 5.886 5.832 5.856 130,105 -0.03(-0.51%)
Oct 24, 2014 5.916 5.916 5.844 5.886 57,617 -0.03(-0.51%)
Oct 23, 2014 5.940 5.940 5.886 5.916 78,215 +0.02(+0.41%)
Oct 22, 2014 5.910 5.916 5.856 5.892 69,179 -0.01(-0.10%)
Oct 21, 2014 5.802 5.904 5.802 5.898 123,874 +0.08(+1.45%)
Oct 20, 2014 5.772 5.814 5.772 5.814 157,988 +0.03(+0.52%)
Oct 17, 2014 5.826 5.826 5.730 5.784 117,200 -0.01(-0.10%)
Oct 16, 2014 5.706 5.814 5.688 5.790 133,228 +0.04(+0.73%)
Oct 15, 2014 5.748 5.802 5.706 5.748 193,171 -0.07(-1.14%)
Oct 14, 2014 5.784 5.862 5.778 5.814 189,503 +0.02(+0.31%)
Oct 13, 2014 5.736 5.814 5.724 5.796 149,710 +0.03(+0.52%)
Oct 10, 2014 5.736 5.814 5.724 5.766 130,906 -0.01(-0.21%)
Oct 09, 2014 5.796 5.808 5.766 5.778 85,773 -0.02(-0.31%)
Oct 08, 2014 5.730 5.802 5.694 5.796 132,012 +0.07(+1.15%)
Oct 07, 2014 5.730 5.759 5.724 5.730 79,488 -0.01(-0.10%)
Oct 06, 2014 5.760 5.760 5.730 5.736 61,003 -0.02(-0.42%)
Oct 03, 2014 5.778 5.784 5.724 5.760 60,576 +0.03(+0.52%)
Oct 02, 2014 5.694 5.766 5.694 5.730 60,285 +0.02(+0.42%)
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.