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 (%)
Nov 30, 2015 6.314 6.431 6.314 6.379 145,877 +0.07(+1.03%)
Nov 27, 2015 6.262 6.347 6.262 6.314 29,487 +0.04(+0.62%)
Nov 25, 2015 6.165 6.275 6.275 6.275 87,410 +0.10(+1.69%)
Nov 24, 2015 6.086 6.178 6.073 6.171 75,183 +0.05(+0.74%)
Nov 23, 2015 6.086 6.152 6.086 6.125 59,990 +0.01(+0.11%)
Nov 20, 2015 6.119 6.152 6.100 6.119 103,738 +0.02(+0.32%)
Nov 19, 2015 6.112 6.139 6.086 6.099 52,258 -0.01(-0.11%)
Nov 18, 2015 6.145 6.145 6.080 6.106 48,158 +0.02(+0.32%)
Nov 17, 2015 6.080 6.139 6.080 6.086 46,358 -0.01(-0.21%)
Nov 16, 2015 6.099 6.119 6.086 6.099 134,967 +0.01(+0.21%)
Nov 13, 2015 6.106 6.145 6.086 6.086 78,060 -0.05(-0.74%)
Nov 12, 2015 6.210 6.210 6.119 6.132 61,621 -0.06(-0.95%)
Nov 11, 2015 6.184 6.210 6.171 6.191 37,134 +0.03(+0.41%)
Nov 10, 2015 6.159 6.178 6.152 6.165 112,146 +0.00(+0.00%)
Nov 09, 2015 6.312 6.318 6.146 6.165 87,488 -0.18(-2.82%)
Nov 06, 2015 6.363 6.369 6.293 6.344 104,786 -0.06(-1.00%)
Nov 05, 2015 6.338 6.421 6.293 6.408 84,050 +0.08(+1.31%)
Nov 04, 2015 6.382 6.382 6.293 6.325 53,294 -0.03(-0.50%)
Nov 03, 2015 6.414 6.414 6.254 6.357 57,254 -0.03(-0.50%)
Nov 02, 2015 6.331 6.421 6.312 6.389 68,160 +0.07(+1.11%)
Oct 30, 2015 6.504 6.504 6.235 6.318 174,322 -0.16(-2.47%)
Oct 29, 2015 6.510 6.516 6.472 6.478 45,759 -0.01(-0.20%)
Oct 28, 2015 6.414 6.516 6.338 6.491 103,145 +0.06(+0.99%)
Oct 27, 2015 6.599 6.599 6.401 6.427 83,834 -0.17(-2.52%)
Oct 26, 2015 6.606 6.606 6.491 6.593 60,183 -0.01(-0.10%)
Oct 23, 2015 6.708 6.708 6.523 6.599 121,722 -0.11(-1.71%)
Oct 22, 2015 6.548 6.740 6.491 6.714 167,234 +0.15(+2.34%)
Oct 21, 2015 6.599 6.625 6.561 6.561 82,831 -0.04(-0.68%)
Oct 20, 2015 6.536 6.625 6.523 6.606 141,761 +0.06(+0.88%)
Oct 19, 2015 6.369 6.548 6.359 6.548 106,662 +0.18(+2.81%)
Oct 16, 2015 6.369 6.382 6.325 6.369 110,760 +0.00(+0.00%)
Oct 15, 2015 6.293 6.369 6.239 6.369 114,918 +0.07(+1.12%)
Oct 14, 2015 6.331 6.357 6.280 6.299 64,525 -0.06(-0.90%)
Oct 13, 2015 6.369 6.382 6.318 6.357 98,371 -0.01(-0.20%)
Oct 12, 2015 6.382 6.382 6.299 6.369 63,918 -0.01(-0.20%)
Oct 09, 2015 6.325 6.389 6.325 6.382 51,682 +0.04(+0.60%)
Oct 08, 2015 6.280 6.350 6.280 6.344 142,679 +0.06(+0.91%)
Oct 07, 2015 6.191 6.299 6.165 6.286 102,599 +0.15(+2.50%)
Oct 06, 2015 6.165 6.191 6.133 6.133 61,476 -0.03(-0.52%)
Oct 05, 2015 6.005 6.171 6.005 6.165 98,474 +0.15(+2.44%)
Oct 02, 2015 5.922 6.018 5.922 6.018 126,584 +0.07(+1.18%)
Oct 01, 2015 5.967 6.031 5.909 5.948 92,941 +0.01(+0.11%)
Sep 30, 2015 5.909 5.967 5.820 5.941 112,255 +0.07(+1.20%)
Sep 29, 2015 5.865 5.948 5.814 5.871 105,996 +0.00(+0.00%)
Sep 28, 2015 5.999 5.999 5.846 5.871 135,565 -0.13(-2.23%)
Sep 25, 2015 6.127 6.127 6.005 6.005 79,184 -0.10(-1.57%)
Sep 24, 2015 6.114 6.135 6.018 6.101 103,524 -0.06(-1.04%)
Sep 23, 2015 6.152 6.203 6.031 6.165 76,412 +0.04(+0.63%)
Sep 22, 2015 6.095 6.152 6.095 6.127 81,031 +0.00(+0.00%)
Sep 21, 2015 5.890 6.165 5.867 6.127 135,116 +0.21(+3.56%)
Sep 18, 2015 5.756 5.922 5.756 5.916 159,578 +0.10(+1.65%)
Sep 17, 2015 5.839 5.884 5.763 5.820 301,206 -0.01(-0.11%)
Sep 16, 2015 5.878 5.884 5.807 5.826 158,058 -0.03(-0.55%)
Sep 15, 2015 5.878 5.897 5.852 5.858 119,167 -0.01(-0.22%)
Sep 14, 2015 5.782 5.871 5.782 5.871 116,788 +0.04(+0.77%)
Sep 11, 2015 5.775 5.839 5.775 5.826 93,566 +0.03(+0.44%)
Sep 10, 2015 5.839 5.871 5.766 5.801 115,351 -0.03(-0.55%)
Sep 09, 2015 5.941 5.941 5.833 5.833 95,097 -0.04(-0.76%)
Sep 08, 2015 5.916 5.929 5.852 5.878 167,531 +0.00(+0.00%)
Sep 04, 2015 5.897 5.878 5.878 5.878 110,352 -0.06(-0.97%)
Sep 03, 2015 5.999 5.999 5.935 5.935 145,004 -0.02(-0.32%)
Sep 02, 2015 5.973 5.993 5.909 5.954 76,110 +0.02(+0.32%)
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.