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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 30, 2013 5.334 5.345 5.268 5.290 144,033 -0.07(-1.23%)
Aug 29, 2013 5.307 5.367 5.268 5.356 92,832 +0.04(+0.73%)
Aug 28, 2013 5.345 5.367 5.312 5.318 65,778 -0.02(-0.41%)
Aug 27, 2013 5.373 5.384 5.263 5.340 131,432 -0.09(-1.72%)
Aug 26, 2013 5.494 5.494 5.411 5.434 61,571 -0.04(-0.71%)
Aug 23, 2013 5.516 5.516 5.389 5.472 111,774 -0.05(-0.90%)
Aug 22, 2013 5.400 5.571 5.340 5.522 67,175 +0.15(+2.77%)
Aug 21, 2013 5.373 5.417 5.274 5.373 63,742 +0.02(+0.31%)
Aug 20, 2013 5.208 5.384 5.158 5.356 146,411 +0.20(+3.96%)
Aug 19, 2013 5.318 5.378 5.070 5.152 216,838 -0.15(-2.91%)
Aug 16, 2013 5.395 5.400 5.307 5.307 153,087 -0.11(-2.03%)
Aug 15, 2013 5.533 5.533 5.417 5.417 105,443 -0.14(-2.48%)
Aug 14, 2013 5.648 5.659 5.544 5.555 111,268 -0.13(-2.33%)
Aug 13, 2013 5.825 5.825 5.665 5.687 84,864 -0.15(-2.64%)
Aug 12, 2013 5.836 5.895 5.830 5.841 51,326 -0.06(-1.01%)
Aug 09, 2013 5.841 5.988 5.841 5.901 45,542 +0.07(+1.11%)
Aug 08, 2013 5.890 5.982 5.825 5.836 76,537 +0.01(+0.09%)
Aug 07, 2013 5.923 5.924 5.825 5.830 29,664 -0.09(-1.47%)
Aug 06, 2013 5.841 5.928 5.825 5.917 33,626 +0.07(+1.20%)
Aug 05, 2013 5.841 5.917 5.830 5.847 39,903 -0.01(-0.19%)
Aug 02, 2013 5.895 5.912 5.825 5.858 72,739 -0.04(-0.64%)
Aug 01, 2013 5.977 6.020 5.847 5.895 62,406 -0.03(-0.46%)
Jul 31, 2013 5.933 5.953 5.847 5.923 148,404 -0.01(-0.18%)
Jul 30, 2013 5.977 6.004 5.906 5.933 45,175 -0.01(-0.18%)
Jul 29, 2013 6.031 6.031 5.917 5.944 46,984 -0.07(-1.17%)
Jul 26, 2013 6.004 6.047 5.966 6.015 32,886 -0.03(-0.54%)
Jul 25, 2013 5.955 6.063 5.917 6.047 65,795 +0.10(+1.73%)
Jul 24, 2013 6.004 6.031 5.901 5.944 92,648 -0.08(-1.26%)
Jul 23, 2013 5.990 6.069 5.982 6.020 70,597 +0.02(+0.36%)
Jul 22, 2013 6.004 6.036 5.961 5.998 59,158 +0.01(+0.18%)
Jul 19, 2013 5.933 6.096 5.933 5.988 169,245 +0.03(+0.45%)
Jul 18, 2013 5.895 6.020 5.895 5.960 96,494 +0.07(+1.10%)
Jul 17, 2013 5.868 5.944 5.830 5.895 75,341 +0.01(+0.18%)
Jul 16, 2013 5.858 5.890 5.841 5.885 83,050 +0.02(+0.28%)
Jul 15, 2013 5.836 5.879 5.690 5.868 182,983 +0.01(+0.18%)
Jul 12, 2013 5.863 5.874 5.825 5.858 105,290 -0.03(-0.46%)
Jul 11, 2013 5.879 5.885 5.809 5.885 140,644 +0.01(+0.18%)
Jul 10, 2013 5.852 5.874 5.798 5.874 62,381 -0.04(-0.64%)
Jul 09, 2013 5.852 5.928 5.841 5.912 47,761 +0.07(+1.21%)
Jul 08, 2013 5.820 5.874 5.798 5.841 54,993 +0.06(+1.03%)
Jul 05, 2013 5.760 5.787 5.690 5.782 35,595 +0.07(+1.14%)
Jul 03, 2013 5.668 5.717 5.668 5.717 32,094 +0.01(+0.19%)
Jul 02, 2013 5.630 5.765 5.614 5.706 127,310 +0.07(+1.25%)
Jul 01, 2013 5.565 5.673 5.551 5.635 99,274 +0.07(+1.27%)
Jun 28, 2013 5.516 5.597 5.516 5.565 361,559 +0.05(+0.88%)
Jun 27, 2013 5.484 5.522 5.484 5.516 132,121 +0.05(+0.99%)
Jun 26, 2013 5.560 5.608 5.451 5.462 77,870 -0.09(-1.66%)
Jun 25, 2013 5.597 5.614 5.538 5.554 51,062 -0.02(-0.29%)
Jun 24, 2013 5.516 5.614 5.462 5.570 131,217 +0.05(+0.88%)
Jun 21, 2013 5.505 5.554 5.457 5.522 197,570 +0.03(+0.59%)
Jun 20, 2013 5.451 5.576 5.440 5.489 206,114 -0.05(-0.88%)
Jun 19, 2013 5.635 5.635 5.527 5.538 77,021 -0.10(-1.83%)
Jun 18, 2013 5.560 5.657 5.543 5.641 98,500 +0.08(+1.46%)
Jun 17, 2013 5.543 5.581 5.505 5.560 138,529 +0.00(+0.00%)
Jun 14, 2013 5.560 5.587 5.538 5.560 75,155 +0.00(+0.00%)
Jun 13, 2013 5.511 5.576 5.511 5.560 92,554 +0.01(+0.10%)
Jun 12, 2013 5.603 5.635 5.549 5.554 80,933 -0.07(-1.25%)
Jun 11, 2013 5.652 5.690 5.619 5.625 31,018 -0.07(-1.14%)
Jun 10, 2013 5.679 5.728 5.614 5.690 74,941 -0.02(-0.28%)
Jun 07, 2013 5.782 5.814 5.679 5.706 117,130 -0.02(-0.38%)
Jun 06, 2013 5.554 5.738 5.554 5.728 138,361 +0.16(+2.92%)
Jun 05, 2013 5.646 5.684 5.554 5.565 102,571 -0.07(-1.25%)
Jun 04, 2013 5.771 5.771 5.625 5.635 174,276 -0.10(-1.79%)
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.