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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017 10.43 10.48 10.31 10.34 195,037 -0.05(-0.48%)
Jan 30, 2017 10.56 10.56 10.36 10.39 219,432 -0.17(-1.60%)
Jan 27, 2017 10.51 10.58 10.35 10.56 221,246 +0.02(+0.20%)
Jan 26, 2017 10.56 10.58 10.51 10.53 142,659 -0.02(-0.20%)
Jan 25, 2017 10.50 10.58 10.46 10.56 110,757 +0.05(+0.47%)
Jan 24, 2017 10.31 10.60 10.23 10.51 121,934 +0.20(+1.99%)
Jan 23, 2017 9.913 10.38 9.913 10.30 153,944 +0.25(+2.46%)
Jan 20, 2017 10.02 10.08 9.941 10.05 76,638 +0.00(+0.00%)
Jan 19, 2017 10.03 10.07 9.878 10.05 122,224 +0.01(+0.14%)
Jan 18, 2017 10.03 10.09 9.962 10.04 87,952 +0.08(+0.78%)
Jan 17, 2017 10.03 10.10 9.857 9.963 100,590 -0.17(-1.67%)
Jan 13, 2017 10.13 10.13 10.13 0 +0.10(+0.98%)
Jan 12, 2017 10.16 10.16 9.927 10.03 92,788 -0.17(-1.66%)
Jan 11, 2017 10.16 10.22 10.07 10.20 69,703 -0.03(-0.28%)
Jan 10, 2017 10.13 10.24 10.04 10.23 78,530 +0.11(+1.04%)
Jan 09, 2017 10.29 10.34 10.09 10.12 115,305 -0.13(-1.24%)
Jan 06, 2017 10.30 10.38 10.23 10.25 98,494 -0.15(-1.43%)
Jan 05, 2017 10.55 10.55 10.34 10.40 152,267 -0.20(-1.93%)
Jan 04, 2017 10.60 10.70 10.54 10.60 166,201 +0.04(+0.40%)
Jan 03, 2017 10.67 10.70 10.46 10.56 216,083 -0.06(-0.53%)
Dec 30, 2016 10.62 10.62 10.62 0 +0.16(+1.48%)
Dec 29, 2016 10.31 10.51 10.29 10.46 143,242 +0.22(+2.14%)
Dec 28, 2016 10.24 10.30 10.20 10.24 101,145 +0.00(+0.00%)
Dec 27, 2016 10.15 10.40 10.08 10.24 142,067 +0.04(+0.41%)
Dec 23, 2016 10.20 10.20 10.20 0 +0.04(+0.42%)
Dec 22, 2016 10.15 10.18 10.07 10.16 57,481 +0.01(+0.14%)
Dec 21, 2016 10.33 10.49 10.10 10.15 316,421 -0.18(-1.78%)
Dec 20, 2016 10.27 10.41 10.12 10.33 239,779 +0.11(+1.03%)
Dec 19, 2016 9.737 10.29 9.716 10.22 293,273 +0.51(+5.23%)
Dec 16, 2016 9.476 9.772 9.476 9.716 496,213 +0.25(+2.61%)
Dec 15, 2016 9.391 9.610 9.285 9.469 212,226 +0.04(+0.45%)
Dec 14, 2016 9.525 9.539 9.363 9.426 136,739 -0.10(-1.04%)
Dec 13, 2016 9.328 9.546 9.250 9.525 176,866 +0.19(+2.04%)
Dec 12, 2016 9.271 9.398 9.165 9.335 347,334 -0.02(-0.23%)
Dec 09, 2016 9.589 9.673 9.342 9.356 167,473 -0.26(-2.71%)
Dec 08, 2016 9.313 9.645 9.313 9.617 195,389 +0.25(+2.64%)
Dec 07, 2016 9.342 9.469 9.306 9.370 127,655 +0.04(+0.45%)
Dec 06, 2016 9.257 9.391 9.193 9.328 104,718 +0.07(+0.76%)
Dec 05, 2016 9.193 9.257 9.144 9.257 74,607 +0.11(+1.23%)
Dec 02, 2016 9.102 9.222 9.081 9.144 98,701 +0.09(+1.01%)
Dec 01, 2016 9.222 9.229 8.939 9.052 126,412 -0.20(-2.21%)
Nov 30, 2016 9.377 9.377 9.229 9.257 131,037 -0.13(-1.43%)
Nov 29, 2016 9.377 9.455 9.349 9.391 188,362 +0.05(+0.53%)
Nov 28, 2016 9.306 9.384 9.278 9.342 122,770 +0.03(+0.30%)
Nov 25, 2016 9.222 9.335 9.222 9.313 67,250 +0.08(+0.92%)
Nov 23, 2016 9.229 9.229 9.229 0 -0.08(-0.91%)
Nov 22, 2016 9.151 9.370 9.151 9.313 114,134 +0.16(+1.69%)
Nov 21, 2016 9.081 9.208 9.081 9.158 137,041 +0.04(+0.46%)
Nov 18, 2016 9.074 9.130 9.024 9.116 227,178 +0.03(+0.31%)
Nov 17, 2016 9.208 9.236 9.074 9.088 94,137 -0.08(-0.92%)
Nov 16, 2016 9.201 9.257 9.144 9.172 184,923 -0.04(-0.46%)
Nov 15, 2016 9.377 9.433 9.186 9.215 151,434 -0.23(-2.39%)
Nov 14, 2016 9.313 9.511 9.179 9.440 293,152 +0.10(+1.06%)
Nov 11, 2016 8.594 9.525 8.594 9.342 485,729 +0.72(+8.35%)
Nov 10, 2016 8.446 8.657 8.093 8.622 225,993 +0.09(+1.08%)
Nov 09, 2016 8.440 8.530 8.349 8.530 211,858 +0.03(+0.33%)
Nov 08, 2016 8.377 8.513 8.343 8.502 135,009 +0.10(+1.16%)
Nov 07, 2016 8.217 8.447 8.183 8.405 159,748 +0.24(+2.89%)
Nov 04, 2016 8.162 8.217 8.085 8.169 103,037 +0.06(+0.69%)
Nov 03, 2016 8.113 8.176 8.057 8.113 165,910 +0.03(+0.43%)
Nov 02, 2016 8.203 8.203 8.063 8.078 111,409 -0.10(-1.19%)
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.