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 (%)
Feb 27, 2015 5.924 5.955 5.892 5.905 193,498 +0.01(+0.21%)
Feb 26, 2015 5.936 5.967 5.867 5.892 180,326 -0.06(-0.94%)
Feb 25, 2015 5.930 5.973 5.917 5.949 96,486 +0.01(+0.21%)
Feb 24, 2015 5.936 5.936 5.917 5.936 68,310 -0.02(-0.42%)
Feb 23, 2015 5.930 5.980 5.917 5.961 71,577 +0.02(+0.32%)
Feb 20, 2015 5.936 5.961 5.917 5.942 67,122 +0.01(+0.21%)
Feb 19, 2015 5.936 5.955 5.917 5.930 106,323 -0.01(-0.11%)
Feb 18, 2015 5.930 5.961 5.892 5.936 153,445 +0.02(+0.42%)
Feb 17, 2015 5.942 5.986 5.911 5.911 98,561 -0.04(-0.73%)
Feb 13, 2015 5.924 5.955 5.955 5.955 95,003 +0.01(+0.21%)
Feb 12, 2015 5.924 5.986 5.924 5.942 107,440 +0.02(+0.32%)
Feb 11, 2015 5.893 5.942 5.881 5.924 148,392 -0.01(-0.10%)
Feb 10, 2015 5.899 5.942 5.832 5.930 103,757 +0.06(+1.04%)
Feb 09, 2015 5.887 5.960 5.857 5.868 85,877 -0.04(-0.73%)
Feb 06, 2015 5.948 5.948 5.863 5.911 133,919 -0.05(-0.82%)
Feb 05, 2015 5.911 5.979 5.911 5.960 86,755 +0.05(+0.83%)
Feb 04, 2015 5.881 5.936 5.881 5.911 86,071 +0.00(+0.00%)
Feb 03, 2015 5.868 5.936 5.850 5.911 65,037 +0.07(+1.26%)
Feb 02, 2015 5.899 5.899 5.801 5.838 145,204 -0.06(-1.04%)
Jan 30, 2015 5.862 5.862 5.862 5.899 188,993 +0.02(+0.31%)
Jan 29, 2015 5.862 5.924 5.844 5.881 143,989 +0.01(+0.10%)
Jan 28, 2015 5.924 5.924 5.862 5.875 117,919 -0.03(-0.52%)
Jan 27, 2015 5.911 5.960 5.868 5.905 95,786 -0.04(-0.62%)
Jan 26, 2015 5.881 5.960 5.862 5.942 94,518 +0.04(+0.62%)
Jan 23, 2015 5.985 5.985 5.887 5.905 55,074 -0.09(-1.43%)
Jan 22, 2015 5.850 5.996 5.813 5.991 137,512 +0.18(+3.16%)
Jan 21, 2015 5.826 5.838 5.801 5.807 77,705 -0.02(-0.32%)
Jan 20, 2015 5.905 5.914 5.819 5.826 91,548 -0.08(-1.35%)
Jan 16, 2015 5.813 5.911 5.813 5.905 66,145 +0.10(+1.69%)
Jan 15, 2015 5.954 5.966 5.807 5.807 138,741 -0.18(-2.97%)
Jan 14, 2015 5.911 5.985 5.911 5.985 101,101 +0.02(+0.31%)
Jan 13, 2015 5.960 5.991 5.942 5.966 98,269 +0.02(+0.31%)
Jan 12, 2015 6.003 6.003 5.905 5.948 68,625 -0.05(-0.82%)
Jan 09, 2015 5.966 6.022 5.960 5.997 39,742 +0.00(+0.00%)
Jan 08, 2015 5.973 6.003 5.966 5.997 80,122 +0.04(+0.72%)
Jan 07, 2015 5.893 5.966 5.856 5.954 75,010 +0.09(+1.57%)
Jan 06, 2015 5.911 5.960 5.862 5.862 95,068 -0.04(-0.62%)
Jan 05, 2015 5.881 5.942 5.881 5.899 76,693 +0.02(+0.31%)
Jan 02, 2015 5.856 5.881 5.832 5.881 85,035 +0.03(+0.52%)
Dec 31, 2014 5.850 5.850 5.850 5.850 213,689 +0.00(+0.00%)
Dec 30, 2014 5.844 5.875 5.838 5.850 71,843 -0.02(-0.31%)
Dec 29, 2014 5.819 5.868 5.813 5.868 121,584 +0.03(+0.52%)
Dec 26, 2014 5.868 5.868 5.819 5.838 108,695 -0.01(-0.21%)
Dec 24, 2014 5.868 5.850 5.850 5.850 38,852 -0.02(-0.31%)
Dec 23, 2014 5.875 5.905 5.844 5.868 150,537 +0.01(+0.21%)
Dec 22, 2014 5.875 5.948 5.850 5.856 102,295 -0.02(-0.42%)
Dec 19, 2014 5.881 5.973 5.868 5.881 390,077 -0.02(-0.41%)
Dec 18, 2014 5.862 5.905 5.832 5.905 90,590 +0.07(+1.15%)
Dec 17, 2014 5.758 5.844 5.740 5.838 191,373 +0.12(+2.03%)
Dec 16, 2014 5.605 5.758 5.587 5.721 190,722 +0.12(+2.08%)
Dec 15, 2014 5.605 5.709 5.544 5.605 306,491 +0.03(+0.55%)
Dec 12, 2014 5.636 5.728 5.568 5.574 162,888 -0.12(-2.15%)
Dec 11, 2014 5.666 5.728 5.666 5.697 156,590 +0.00(+0.00%)
Dec 10, 2014 5.691 5.746 5.685 5.697 106,475 -0.06(-1.06%)
Dec 09, 2014 5.587 5.770 5.519 5.758 169,351 +0.13(+2.40%)
Dec 08, 2014 5.789 5.801 5.623 5.623 160,027 -0.17(-2.86%)
Dec 05, 2014 5.789 5.807 5.777 5.789 101,108 -0.01(-0.11%)
Dec 04, 2014 5.783 5.838 5.777 5.795 129,074 +0.00(+0.00%)
Dec 03, 2014 5.813 5.819 5.783 5.795 129,292 -0.02(-0.42%)
Dec 02, 2014 5.795 5.856 5.777 5.819 135,119 +0.03(+0.53%)
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.