Skip to main content

Umh Properties (NY: UMH )

16.24 +0.40 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.517 5.575 5.490 5.501 48,053 +0.00(+0.00%)
Jan 30, 2013 5.533 5.538 5.490 5.501 27,275 -0.03(-0.58%)
Jan 29, 2013 5.527 5.538 5.506 5.533 111,148 +0.01(+0.10%)
Jan 28, 2013 5.517 5.538 5.463 5.527 53,254 +0.03(+0.48%)
Jan 25, 2013 5.564 5.570 5.479 5.501 55,604 -0.06(-1.05%)
Jan 24, 2013 5.602 5.612 5.526 5.559 107,464 -0.05(-0.95%)
Jan 23, 2013 5.612 5.628 5.570 5.612 77,265 +0.01(+0.09%)
Jan 22, 2013 5.517 5.612 5.495 5.607 80,552 +0.09(+1.64%)
Jan 18, 2013 5.517 5.564 5.442 5.517 79,903 -0.02(-0.29%)
Jan 17, 2013 5.453 5.533 5.437 5.533 72,312 +0.09(+1.56%)
Jan 16, 2013 5.463 5.463 5.432 5.448 23,030 -0.01(-0.10%)
Jan 15, 2013 5.405 5.453 5.363 5.453 117,201 +0.02(+0.29%)
Jan 14, 2013 5.463 5.463 5.394 5.437 39,925 -0.05(-0.97%)
Jan 11, 2013 5.506 5.511 5.442 5.490 44,074 -0.02(-0.29%)
Jan 10, 2013 5.735 5.782 5.479 5.506 49,470 -0.28(-4.78%)
Jan 09, 2013 5.798 5.836 5.740 5.782 45,882 -0.01(-0.18%)
Jan 08, 2013 5.713 5.798 5.713 5.793 21,442 +0.07(+1.21%)
Jan 07, 2013 5.665 5.782 5.665 5.724 46,394 +0.01(+0.09%)
Jan 04, 2013 5.719 5.798 5.697 5.719 31,552 +0.00(+0.00%)
Jan 03, 2013 5.729 5.793 5.713 5.719 33,083 +0.02(+0.28%)
Jan 02, 2013 5.568 5.772 5.490 5.703 180,479 +0.21(+3.87%)
Dec 31, 2012 5.400 5.501 5.394 5.490 51,549 +0.08(+1.47%)
Dec 28, 2012 5.363 5.486 5.341 5.410 47,880 +0.04(+0.69%)
Dec 27, 2012 5.448 5.448 5.321 5.373 42,437 -0.06(-1.17%)
Dec 26, 2012 5.580 5.580 5.363 5.437 25,775 -0.01(-0.20%)
Dec 24, 2012 5.479 5.495 5.373 5.448 24,244 -0.03(-0.49%)
Dec 21, 2012 5.485 5.495 5.378 5.474 225,751 -0.01(-0.19%)
Dec 20, 2012 5.384 5.495 5.368 5.485 51,959 +0.09(+1.67%)
Dec 19, 2012 5.299 5.400 5.288 5.394 41,601 +0.08(+1.50%)
Dec 18, 2012 5.320 5.325 5.272 5.315 60,443 -0.01(-0.10%)
Dec 17, 2012 5.347 5.347 5.065 5.320 80,619 +0.00(+0.00%)
Dec 14, 2012 5.224 5.320 5.208 5.320 55,719 +0.05(+1.01%)
Dec 13, 2012 5.320 5.357 5.262 5.267 59,124 -0.06(-1.20%)
Dec 12, 2012 5.400 5.400 5.320 5.331 43,554 -0.06(-1.18%)
Dec 11, 2012 5.400 5.406 5.373 5.394 35,025 +0.03(+0.59%)
Dec 10, 2012 5.421 5.421 5.320 5.363 35,484 -0.05(-0.88%)
Dec 07, 2012 5.410 5.426 5.389 5.410 58,549 +0.01(+0.20%)
Dec 06, 2012 5.394 5.426 5.378 5.400 29,535 +0.01(+0.20%)
Dec 05, 2012 5.437 5.458 5.378 5.389 71,590 -0.02(-0.39%)
Dec 04, 2012 5.400 5.442 5.394 5.410 34,511 +0.03(+0.49%)
Nov 30, 2012 5.426 5.453 5.378 5.384 100,455 -0.02(-0.30%)
Nov 29, 2012 5.405 5.443 5.373 5.400 79,675 +0.03(+0.49%)
Nov 28, 2012 5.320 5.378 5.288 5.373 46,411 +0.05(+1.00%)
Nov 27, 2012 5.347 5.405 5.315 5.320 70,598 -0.04(-0.79%)
Nov 26, 2012 5.352 5.432 5.325 5.363 64,760 +0.01(+0.20%)
Nov 23, 2012 5.320 5.383 5.301 5.352 23,088 +0.03(+0.50%)
Nov 21, 2012 5.357 5.357 5.187 5.325 127,855 +0.02(+0.30%)
Nov 20, 2012 5.341 5.421 5.283 5.309 64,903 -0.03(-0.50%)
Nov 19, 2012 5.129 5.336 5.107 5.336 101,076 +0.20(+3.93%)
Nov 16, 2012 4.964 5.166 4.943 5.134 247,147 +0.15(+2.99%)
Nov 15, 2012 5.097 5.097 4.911 4.985 165,966 -0.07(-1.47%)
Nov 14, 2012 5.166 5.195 5.060 5.060 104,907 -0.12(-2.36%)
Nov 13, 2012 5.187 5.293 5.166 5.182 125,499 -0.04(-0.81%)
Nov 12, 2012 5.250 5.282 5.183 5.224 67,354 -0.01(-0.10%)
Nov 09, 2012 5.271 5.271 5.068 5.230 129,161 +0.01(+0.20%)
Nov 08, 2012 5.324 5.329 5.219 5.219 91,155 -0.09(-1.77%)
Nov 07, 2012 5.386 5.412 5.297 5.313 85,217 -0.14(-2.58%)
Nov 06, 2012 5.365 5.485 5.271 5.454 68,810 +0.18(+3.47%)
Nov 05, 2012 5.428 5.500 5.266 5.271 138,594 -0.17(-3.07%)
Nov 02, 2012 5.527 5.590 5.438 5.438 106,060 -0.07(-1.23%)
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.