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 (%)
Aug 29, 2014 6.151 6.163 6.163 6.163 68,855 +0.01(+0.10%)
Aug 28, 2014 6.133 6.175 6.109 6.157 84,025 +0.04(+0.59%)
Aug 27, 2014 6.109 6.133 6.097 6.121 53,773 +0.01(+0.20%)
Aug 26, 2014 6.103 6.133 6.079 6.109 154,803 +0.03(+0.49%)
Aug 25, 2014 6.085 6.109 6.085 6.079 54,751 -0.01(-0.20%)
Aug 22, 2014 6.109 6.109 6.073 6.091 79,078 -0.03(-0.49%)
Aug 21, 2014 6.097 6.127 6.085 6.121 39,601 +0.02(+0.30%)
Aug 20, 2014 6.061 6.109 6.031 6.103 74,014 +0.03(+0.50%)
Aug 19, 2014 6.031 6.073 6.013 6.073 146,242 +0.05(+0.80%)
Aug 18, 2014 6.025 6.043 5.983 6.025 83,424 +0.04(+0.60%)
Aug 15, 2014 6.055 6.061 5.959 5.989 130,625 -0.05(-0.90%)
Aug 14, 2014 6.049 6.061 6.031 6.043 73,108 -0.03(-0.50%)
Aug 13, 2014 6.061 6.085 5.971 6.073 99,276 -0.01(-0.10%)
Aug 12, 2014 6.043 6.085 6.043 6.079 168,709 +0.02(+0.39%)
Aug 11, 2014 5.990 6.055 5.984 6.055 153,407 +0.06(+1.08%)
Aug 08, 2014 5.896 6.014 5.896 5.990 174,885 +0.07(+1.20%)
Aug 07, 2014 5.902 5.919 5.872 5.919 82,333 +0.02(+0.30%)
Aug 06, 2014 5.884 5.955 5.807 5.902 72,229 +0.02(+0.30%)
Aug 05, 2014 5.819 5.896 5.819 5.884 73,871 +0.02(+0.40%)
Aug 04, 2014 5.795 5.872 5.766 5.860 80,373 +0.06(+1.12%)
Aug 01, 2014 5.878 5.883 5.783 5.795 97,924 -0.06(-1.01%)
Jul 31, 2014 5.825 5.902 5.819 5.854 153,574 -0.02(-0.40%)
Jul 30, 2014 5.842 5.884 5.795 5.878 94,728 +0.06(+1.12%)
Jul 29, 2014 5.789 5.831 5.777 5.813 93,839 +0.02(+0.41%)
Jul 28, 2014 5.760 5.801 5.749 5.789 74,052 +0.02(+0.31%)
Jul 25, 2014 5.819 5.842 5.760 5.772 117,299 -0.05(-0.81%)
Jul 24, 2014 5.884 5.901 5.801 5.819 109,780 -0.08(-1.30%)
Jul 23, 2014 5.866 5.902 5.866 5.896 98,701 +0.02(+0.40%)
Jul 22, 2014 5.878 5.890 5.872 5.872 66,010 +0.02(+0.30%)
Jul 21, 2014 5.872 5.878 5.813 5.854 57,390 -0.04(-0.70%)
Jul 18, 2014 5.831 5.902 5.819 5.896 82,628 +0.04(+0.71%)
Jul 17, 2014 5.837 5.884 5.819 5.854 92,932 -0.01(-0.20%)
Jul 16, 2014 5.848 5.890 5.837 5.866 95,926 +0.02(+0.30%)
Jul 15, 2014 5.890 5.894 5.842 5.848 110,830 -0.06(-1.00%)
Jul 14, 2014 5.872 5.919 5.872 5.907 106,108 +0.05(+0.91%)
Jul 11, 2014 5.907 5.909 5.854 5.854 85,709 -0.07(-1.20%)
Jul 10, 2014 5.890 5.931 5.866 5.925 59,079 -0.03(-0.50%)
Jul 09, 2014 6.002 6.008 5.949 5.955 76,739 -0.05(-0.79%)
Jul 08, 2014 5.990 6.037 5.990 6.002 75,779 +0.00(+0.00%)
Jul 07, 2014 6.020 6.043 5.990 6.002 102,709 -0.05(-0.78%)
Jul 03, 2014 6.026 6.049 6.049 6.049 58,908 +0.03(+0.49%)
Jul 02, 2014 5.949 6.037 5.948 6.020 85,032 +0.05(+0.89%)
Jul 01, 2014 5.925 5.966 5.878 5.966 138,830 +0.04(+0.70%)
Jun 30, 2014 5.902 5.931 5.872 5.925 144,255 +0.01(+0.20%)
Jun 27, 2014 5.848 5.913 5.848 5.913 232,514 +0.06(+1.11%)
Jun 26, 2014 5.860 5.902 5.826 5.848 47,877 -0.01(-0.20%)
Jun 25, 2014 5.819 5.866 5.807 5.860 128,115 +0.02(+0.30%)
Jun 24, 2014 5.831 5.854 5.819 5.842 105,814 -0.01(-0.10%)
Jun 23, 2014 5.848 5.861 5.821 5.848 97,458 -0.02(-0.40%)
Jun 20, 2014 5.842 5.896 5.813 5.872 248,233 +0.05(+0.81%)
Jun 19, 2014 5.819 5.848 5.807 5.825 117,381 +0.01(+0.20%)
Jun 18, 2014 5.807 5.819 5.778 5.813 75,655 +0.01(+0.20%)
Jun 17, 2014 5.807 5.813 5.760 5.801 120,379 +0.01(+0.10%)
Jun 16, 2014 5.789 5.813 5.773 5.795 105,587 +0.01(+0.10%)
Jun 13, 2014 5.783 5.801 5.730 5.789 74,105 +0.00(+0.00%)
Jun 12, 2014 5.807 5.807 5.736 5.789 105,475 -0.03(-0.51%)
Jun 11, 2014 5.807 5.819 5.736 5.819 160,616 -0.02(-0.40%)
Jun 10, 2014 5.884 5.884 5.795 5.842 136,477 -0.03(-0.50%)
Jun 06, 2014 5.831 5.872 5.818 5.872 111,486 +0.02(+0.30%)
Jun 05, 2014 5.772 5.866 5.772 5.854 101,795 +0.08(+1.43%)
Jun 04, 2014 5.760 5.789 5.748 5.772 68,972 +0.02(+0.41%)
Jun 03, 2014 5.813 5.831 5.742 5.748 186,795 -0.08(-1.32%)
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.