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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 29, 2016 6.446 6.479 6.291 6.318 76,492 -0.10(-1.57%)
Feb 26, 2016 6.432 6.446 6.345 6.419 65,737 +0.01(+0.10%)
Feb 25, 2016 6.385 6.439 6.385 6.412 34,550 +0.08(+1.28%)
Feb 24, 2016 6.237 6.439 6.217 6.331 72,935 +0.05(+0.75%)
Feb 23, 2016 6.385 6.426 6.271 6.284 69,512 -0.07(-1.16%)
Feb 22, 2016 6.338 6.439 6.311 6.358 106,047 +0.02(+0.32%)
Feb 19, 2016 6.291 6.473 6.289 6.338 88,597 +0.05(+0.75%)
Feb 18, 2016 6.244 6.325 6.210 6.291 98,423 +0.05(+0.75%)
Feb 17, 2016 6.278 6.325 6.204 6.244 90,094 -0.03(-0.43%)
Feb 16, 2016 6.224 6.325 6.210 6.271 87,020 +0.07(+1.19%)
Feb 12, 2016 6.251 6.197 6.197 6.197 47,559 -0.01(-0.11%)
Feb 11, 2016 6.056 6.257 6.056 6.204 100,389 +0.11(+1.88%)
Feb 10, 2016 6.155 6.195 6.069 6.089 61,799 -0.05(-0.75%)
Feb 09, 2016 6.069 6.162 6.003 6.135 92,139 +0.04(+0.65%)
Feb 08, 2016 6.043 6.122 5.977 6.096 117,269 +0.06(+0.98%)
Feb 05, 2016 6.083 6.109 6.017 6.036 123,076 -0.05(-0.76%)
Feb 04, 2016 6.076 6.195 6.023 6.083 102,806 +0.01(+0.22%)
Feb 03, 2016 6.149 6.155 5.997 6.069 167,439 -0.03(-0.43%)
Feb 02, 2016 6.221 6.221 6.069 6.096 104,187 -0.10(-1.60%)
Feb 01, 2016 6.188 6.221 6.142 6.195 88,318 -0.03(-0.42%)
Jan 29, 2016 6.135 6.234 6.135 6.221 260,458 +0.14(+2.28%)
Jan 28, 2016 6.142 6.228 6.083 6.083 66,128 -0.02(-0.32%)
Jan 27, 2016 6.228 6.228 6.083 6.102 103,668 -0.16(-2.63%)
Jan 26, 2016 6.333 6.379 6.234 6.267 84,322 +0.01(+0.11%)
Jan 25, 2016 6.439 6.439 6.254 6.261 84,210 -0.18(-2.77%)
Jan 22, 2016 6.201 6.518 6.201 6.439 144,778 +0.10(+1.56%)
Jan 21, 2016 6.333 6.399 6.241 6.340 82,051 +0.07(+1.05%)
Jan 20, 2016 6.149 6.346 6.003 6.274 165,625 +0.06(+0.96%)
Jan 19, 2016 6.188 6.234 6.116 6.215 69,190 +0.09(+1.40%)
Jan 15, 2016 6.102 6.129 6.129 6.129 115,807 -0.05(-0.85%)
Jan 14, 2016 6.234 6.267 6.135 6.182 102,854 -0.02(-0.32%)
Jan 13, 2016 6.379 6.386 6.195 6.201 124,047 -0.18(-2.79%)
Jan 12, 2016 6.518 6.518 6.327 6.379 107,617 -0.09(-1.43%)
Jan 11, 2016 6.452 6.505 6.432 6.472 41,686 +0.04(+0.62%)
Jan 08, 2016 6.511 6.544 6.432 6.432 71,263 -0.07(-1.12%)
Jan 07, 2016 6.511 6.571 6.500 6.505 60,698 -0.13(-1.89%)
Jan 06, 2016 6.498 6.663 6.452 6.630 78,298 +0.04(+0.60%)
Jan 05, 2016 6.472 6.647 6.465 6.591 57,971 +0.14(+2.15%)
Jan 04, 2016 6.571 6.660 6.399 6.452 141,559 -0.22(-3.36%)
Dec 31, 2015 6.749 6.676 6.676 6.676 69,423 -0.07(-0.98%)
Dec 30, 2015 6.729 6.788 6.701 6.742 62,408 +0.00(+0.00%)
Dec 29, 2015 6.723 6.782 6.723 6.742 42,016 +0.04(+0.59%)
Dec 28, 2015 6.683 6.716 6.604 6.703 45,483 -0.01(-0.10%)
Dec 24, 2015 6.729 6.709 6.709 6.709 26,829 +0.00(+0.00%)
Dec 23, 2015 6.683 6.736 6.676 6.709 78,025 +0.02(+0.30%)
Dec 22, 2015 6.690 6.775 6.663 6.690 62,020 -0.03(-0.49%)
Dec 21, 2015 6.901 6.901 6.670 6.723 90,187 -0.10(-1.45%)
Dec 18, 2015 6.709 6.828 6.666 6.821 398,661 +0.07(+1.08%)
Dec 17, 2015 6.749 6.755 6.686 6.749 58,728 +0.03(+0.49%)
Dec 16, 2015 6.597 6.723 6.575 6.716 141,627 +0.15(+2.31%)
Dec 15, 2015 6.406 6.577 6.326 6.564 125,091 +0.27(+4.30%)
Dec 14, 2015 6.254 6.379 6.241 6.294 99,876 +0.07(+1.06%)
Dec 11, 2015 6.201 6.313 6.175 6.228 64,645 -0.06(-0.94%)
Dec 10, 2015 6.373 6.386 6.274 6.287 38,536 -0.09(-1.45%)
Dec 09, 2015 6.320 6.406 6.281 6.379 41,955 +0.03(+0.42%)
Dec 08, 2015 6.333 6.360 6.307 6.353 32,667 +0.02(+0.31%)
Dec 07, 2015 6.346 6.373 6.327 6.333 62,346 -0.05(-0.72%)
Dec 04, 2015 6.313 6.419 6.313 6.379 38,613 +0.06(+0.94%)
Dec 03, 2015 6.393 6.412 6.267 6.320 56,274 -0.07(-1.14%)
Dec 02, 2015 6.492 6.498 6.379 6.393 48,493 -0.12(-1.82%)
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.