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 (%)
May 30, 2014 5.821 5.863 5.815 5.863 95,189 +0.04(+0.61%)
May 29, 2014 5.839 5.851 5.806 5.827 66,926 -0.03(-0.50%)
May 28, 2014 5.839 5.898 5.804 5.857 146,808 -0.02(-0.30%)
May 27, 2014 5.886 5.910 5.863 5.874 214,861 -0.01(-0.20%)
May 23, 2014 5.851 5.886 5.886 5.886 109,985 +0.02(+0.40%)
May 22, 2014 5.821 5.863 5.809 5.863 51,923 +0.04(+0.71%)
May 21, 2014 5.798 5.827 5.798 5.821 94,441 +0.02(+0.41%)
May 20, 2014 5.756 5.815 5.756 5.798 163,747 +0.04(+0.72%)
May 19, 2014 5.709 5.756 5.697 5.756 98,472 +0.02(+0.41%)
May 16, 2014 5.673 5.739 5.662 5.733 102,720 +0.05(+0.94%)
May 15, 2014 5.703 5.703 5.656 5.679 197,025 -0.05(-0.83%)
May 14, 2014 5.762 5.762 5.703 5.727 173,404 -0.06(-1.02%)
May 13, 2014 5.768 5.833 5.768 5.786 181,312 +0.01(+0.10%)
May 12, 2014 5.861 5.861 5.774 5.780 173,440 -0.08(-1.29%)
May 09, 2014 5.745 5.867 5.745 5.855 104,216 +0.09(+1.51%)
May 08, 2014 5.803 5.815 5.762 5.768 90,115 -0.05(-0.90%)
May 07, 2014 5.757 5.832 5.751 5.821 166,900 +0.08(+1.31%)
May 06, 2014 5.768 5.791 5.728 5.745 140,837 -0.02(-0.40%)
May 05, 2014 5.757 5.791 5.757 5.768 57,322 -0.02(-0.30%)
May 02, 2014 5.739 5.797 5.739 5.786 158,300 +0.07(+1.22%)
May 01, 2014 5.716 5.716 5.670 5.716 170,204 +0.00(+0.00%)
Apr 30, 2014 5.710 5.749 5.687 5.716 198,754 -0.01(-0.10%)
Apr 29, 2014 5.728 5.751 5.710 5.722 110,875 -0.01(-0.20%)
Apr 28, 2014 5.716 5.762 5.716 5.733 153,018 +0.02(+0.30%)
Apr 25, 2014 5.733 5.751 5.716 5.716 98,285 -0.02(-0.40%)
Apr 24, 2014 5.739 5.754 5.711 5.739 109,035 +0.03(+0.61%)
Apr 23, 2014 5.751 5.768 5.699 5.704 76,593 -0.05(-0.81%)
Apr 22, 2014 5.757 5.762 5.733 5.751 124,449 -0.01(-0.10%)
Apr 21, 2014 5.728 5.757 5.699 5.757 146,359 +0.02(+0.40%)
Apr 17, 2014 5.757 5.733 5.733 5.733 164,050 -0.02(-0.40%)
Apr 16, 2014 5.728 5.774 5.693 5.757 137,089 +0.03(+0.61%)
Apr 15, 2014 5.704 5.739 5.675 5.722 172,570 +0.00(+0.00%)
Apr 14, 2014 5.687 5.728 5.658 5.722 171,186 +0.05(+0.82%)
Apr 11, 2014 5.617 5.733 5.617 5.675 241,915 -0.01(-0.20%)
Apr 10, 2014 5.658 5.699 5.604 5.687 195,959 -0.04(-0.71%)
Apr 09, 2014 5.728 5.733 5.641 5.728 83,260 +0.00(+0.00%)
Apr 08, 2014 5.664 5.745 5.658 5.728 106,293 +0.06(+1.13%)
Apr 07, 2014 5.670 5.728 5.624 5.664 98,264 -0.01(-0.10%)
Apr 04, 2014 5.722 5.722 5.577 5.670 163,056 +0.00(+0.00%)
Apr 03, 2014 5.658 5.710 5.630 5.670 63,392 -0.01(-0.10%)
Apr 02, 2014 5.699 5.745 5.629 5.675 99,434 -0.01(-0.10%)
Apr 01, 2014 5.675 5.716 5.617 5.681 101,640 +0.01(+0.10%)
Mar 31, 2014 5.629 5.774 5.620 5.675 221,349 +0.05(+0.93%)
Mar 28, 2014 5.623 5.658 5.606 5.623 119,324 +0.01(+0.21%)
Mar 27, 2014 5.565 5.652 5.530 5.612 131,280 +0.05(+0.83%)
Mar 26, 2014 5.670 5.670 5.554 5.565 164,817 -0.06(-1.13%)
Mar 25, 2014 5.600 5.681 5.565 5.629 152,568 +0.04(+0.73%)
Mar 24, 2014 5.571 5.617 5.472 5.588 154,521 +0.00(+0.00%)
Mar 21, 2014 5.519 5.588 5.508 5.588 472,587 +0.08(+1.37%)
Mar 20, 2014 5.461 5.519 5.438 5.513 115,765 +0.02(+0.32%)
Mar 19, 2014 5.525 5.542 5.467 5.496 1,120,835 -0.05(-0.84%)
Mar 18, 2014 5.542 5.542 5.496 5.542 165,870 +0.02(+0.42%)
Mar 17, 2014 5.565 5.571 5.496 5.519 234,490 -0.02(-0.42%)
Mar 14, 2014 5.530 5.542 5.501 5.542 237,447 +0.01(+0.21%)
Mar 13, 2014 5.548 5.635 5.496 5.530 219,014 -0.02(-0.31%)
Mar 12, 2014 5.496 5.548 5.414 5.548 126,246 +0.01(+0.10%)
Mar 11, 2014 5.542 5.542 5.461 5.542 75,685 -0.02(-0.42%)
Mar 10, 2014 5.490 5.565 5.455 5.565 96,377 +0.06(+1.05%)
Mar 07, 2014 5.554 5.559 5.414 5.507 65,472 -0.02(-0.32%)
Mar 06, 2014 5.513 5.536 5.445 5.525 302,743 +0.04(+0.74%)
Mar 05, 2014 5.484 5.507 5.449 5.484 49,771 -0.02(-0.32%)
Mar 04, 2014 5.438 5.513 5.414 5.501 222,789 +0.13(+2.38%)
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.