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 (%)
Jun 30, 2016 7.598 7.715 7.512 7.708 272,692 +0.12(+1.53%)
Jun 29, 2016 7.605 7.646 7.578 7.592 110,311 +0.01(+0.18%)
Jun 28, 2016 7.502 7.667 7.434 7.578 220,922 +0.10(+1.37%)
Jun 27, 2016 7.448 7.564 7.400 7.475 240,036 -0.04(-0.55%)
Jun 24, 2016 7.461 7.633 7.407 7.516 535,987 -0.13(-1.70%)
Jun 23, 2016 7.564 7.674 7.516 7.646 153,056 +0.14(+1.82%)
Jun 22, 2016 7.496 7.537 7.448 7.509 77,743 -0.01(-0.09%)
Jun 21, 2016 7.496 7.557 7.455 7.516 131,411 +0.03(+0.37%)
Jun 20, 2016 7.407 7.595 7.407 7.489 277,081 +0.10(+1.39%)
Jun 17, 2016 7.331 7.413 7.208 7.386 478,204 +0.07(+0.94%)
Jun 16, 2016 7.242 7.352 7.187 7.317 229,510 +0.08(+1.14%)
Jun 15, 2016 7.235 7.263 7.146 7.235 199,749 +0.00(+0.00%)
Jun 14, 2016 7.228 7.263 7.167 7.235 91,342 -0.01(-0.09%)
Jun 13, 2016 7.160 7.249 7.146 7.242 151,253 +0.06(+0.86%)
Jun 10, 2016 7.126 7.187 7.119 7.180 96,218 -0.01(-0.19%)
Jun 09, 2016 7.167 7.242 7.160 7.194 64,990 -0.03(-0.38%)
Jun 08, 2016 7.016 7.235 6.968 7.222 221,154 +0.24(+3.43%)
Jun 07, 2016 6.968 7.043 6.954 6.982 122,883 +0.04(+0.59%)
Jun 06, 2016 6.954 6.982 6.906 6.941 42,842 -0.01(-0.20%)
Jun 03, 2016 6.900 6.975 6.893 6.954 70,820 +0.04(+0.59%)
Jun 02, 2016 6.804 6.920 6.797 6.913 57,776 +0.10(+1.41%)
Jun 01, 2016 6.824 6.852 6.797 6.817 44,977 +0.01(+0.10%)
May 31, 2016 6.858 6.858 6.728 6.810 128,284 -0.03(-0.40%)
May 27, 2016 6.749 6.838 6.838 6.838 105,668 +0.12(+1.73%)
May 26, 2016 6.708 6.742 6.673 6.721 52,450 +0.02(+0.31%)
May 25, 2016 6.735 6.735 6.673 6.701 56,014 -0.07(-1.01%)
May 24, 2016 6.687 6.804 6.687 6.769 122,621 +0.10(+1.44%)
May 23, 2016 6.660 6.749 6.584 6.673 125,543 +0.03(+0.52%)
May 20, 2016 6.612 6.646 6.550 6.639 76,033 +0.06(+0.94%)
May 19, 2016 6.639 6.656 6.530 6.578 83,501 -0.05(-0.83%)
May 18, 2016 6.632 6.680 6.578 6.632 161,339 +0.00(+0.00%)
May 17, 2016 6.783 6.783 6.619 6.632 177,850 -0.15(-2.22%)
May 16, 2016 6.769 6.817 6.769 6.783 93,817 +0.01(+0.10%)
May 13, 2016 6.769 6.845 6.687 6.776 182,167 +0.03(+0.51%)
May 12, 2016 6.721 6.797 6.653 6.742 188,929 +0.01(+0.10%)
May 11, 2016 6.728 6.789 6.621 6.735 226,934 +0.03(+0.40%)
May 10, 2016 6.641 6.769 6.641 6.708 309,716 +0.05(+0.81%)
May 09, 2016 6.587 6.722 6.567 6.654 134,825 +0.03(+0.51%)
May 06, 2016 6.601 6.675 6.567 6.621 104,946 +0.03(+0.41%)
May 05, 2016 6.621 6.648 6.527 6.594 91,173 -0.02(-0.31%)
May 04, 2016 6.547 6.648 6.533 6.614 113,715 +0.07(+1.13%)
May 03, 2016 6.601 6.614 6.493 6.540 123,775 -0.11(-1.72%)
May 02, 2016 6.661 6.715 6.594 6.654 109,941 +0.06(+0.92%)
Apr 29, 2016 6.607 6.621 6.540 6.594 100,949 -0.01(-0.20%)
Apr 28, 2016 6.621 6.715 6.594 6.607 99,185 -0.09(-1.31%)
Apr 27, 2016 6.681 6.701 6.634 6.695 62,784 +0.02(+0.30%)
Apr 26, 2016 6.634 6.695 6.587 6.675 102,847 +0.07(+1.02%)
Apr 25, 2016 6.668 6.701 6.580 6.607 64,984 -0.05(-0.81%)
Apr 22, 2016 6.601 6.675 6.580 6.661 97,616 +0.08(+1.23%)
Apr 21, 2016 6.648 6.675 6.560 6.580 83,030 -0.07(-1.01%)
Apr 20, 2016 6.688 6.695 6.621 6.648 60,110 -0.04(-0.60%)
Apr 19, 2016 6.701 6.728 6.661 6.688 47,614 -0.02(-0.30%)
Apr 18, 2016 6.648 6.728 6.574 6.708 87,848 +0.09(+1.42%)
Apr 15, 2016 6.506 6.661 6.493 6.614 94,565 +0.09(+1.34%)
Apr 14, 2016 6.587 6.587 6.439 6.527 97,809 -0.05(-0.82%)
Apr 13, 2016 6.594 6.594 6.493 6.580 122,938 +0.05(+0.82%)
Apr 12, 2016 6.594 6.614 6.479 6.527 141,056 -0.03(-0.51%)
Apr 11, 2016 6.540 6.587 6.513 6.560 99,057 +0.07(+1.14%)
Apr 08, 2016 6.493 6.527 6.426 6.486 108,550 +0.02(+0.31%)
Apr 07, 2016 6.547 6.621 6.426 6.466 121,308 -0.11(-1.74%)
Apr 06, 2016 6.580 6.594 6.533 6.580 79,481 +0.01(+0.10%)
Apr 05, 2016 6.614 6.648 6.567 6.574 76,042 -0.07(-1.11%)
Apr 04, 2016 6.675 6.701 6.601 6.648 53,641 -0.03(-0.50%)
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.