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

Umh Properties (NY: UMH )

15.93 +0.45 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 (%)
May 30, 2014 5.739 5.780 5.733 5.780 96,551 +0.03(+0.61%)
May 29, 2014 5.757 5.768 5.725 5.745 67,884 -0.03(-0.50%)
May 28, 2014 5.757 5.815 5.722 5.774 148,908 -0.02(-0.30%)
May 27, 2014 5.803 5.827 5.780 5.792 217,936 -0.01(-0.20%)
May 23, 2014 5.768 5.803 5.803 5.803 111,558 +0.02(+0.40%)
May 22, 2014 5.739 5.780 5.727 5.780 52,666 +0.04(+0.71%)
May 21, 2014 5.716 5.745 5.716 5.739 95,792 +0.02(+0.41%)
May 20, 2014 5.675 5.733 5.675 5.716 166,090 +0.04(+0.72%)
May 19, 2014 5.628 5.675 5.617 5.675 99,881 +0.02(+0.41%)
May 16, 2014 5.593 5.658 5.582 5.652 104,190 +0.05(+0.94%)
May 15, 2014 5.623 5.623 5.576 5.599 199,844 -0.05(-0.83%)
May 14, 2014 5.681 5.681 5.623 5.646 175,885 -0.06(-1.02%)
May 13, 2014 5.687 5.751 5.687 5.704 183,907 +0.01(+0.10%)
May 12, 2014 5.778 5.778 5.693 5.698 175,922 -0.07(-1.29%)
May 09, 2014 5.664 5.784 5.664 5.773 105,708 +0.09(+1.51%)
May 08, 2014 5.721 5.733 5.681 5.687 91,405 -0.05(-0.90%)
May 07, 2014 5.675 5.750 5.670 5.738 169,288 +0.07(+1.31%)
May 06, 2014 5.687 5.710 5.647 5.664 142,852 -0.02(-0.40%)
May 05, 2014 5.675 5.710 5.675 5.687 58,143 -0.02(-0.30%)
May 02, 2014 5.658 5.716 5.658 5.704 160,565 +0.07(+1.22%)
May 01, 2014 5.635 5.635 5.590 5.635 172,639 +0.00(+0.00%)
Apr 30, 2014 5.630 5.668 5.607 5.635 201,598 -0.01(-0.10%)
Apr 29, 2014 5.647 5.670 5.630 5.641 112,461 -0.01(-0.20%)
Apr 28, 2014 5.635 5.681 5.635 5.653 155,207 +0.02(+0.30%)
Apr 25, 2014 5.653 5.670 5.635 5.635 99,691 -0.02(-0.40%)
Apr 24, 2014 5.658 5.673 5.630 5.658 110,595 +0.03(+0.61%)
Apr 23, 2014 5.670 5.687 5.618 5.624 77,689 -0.05(-0.81%)
Apr 22, 2014 5.675 5.681 5.653 5.670 126,229 -0.01(-0.10%)
Apr 21, 2014 5.647 5.675 5.618 5.675 148,454 +0.02(+0.40%)
Apr 17, 2014 5.675 5.653 5.653 5.653 166,397 -0.02(-0.40%)
Apr 16, 2014 5.647 5.693 5.613 5.675 139,050 +0.03(+0.61%)
Apr 15, 2014 5.624 5.658 5.595 5.641 175,039 +0.00(+0.00%)
Apr 14, 2014 5.607 5.647 5.578 5.641 173,635 +0.05(+0.82%)
Apr 11, 2014 5.538 5.653 5.538 5.595 245,377 -0.01(-0.20%)
Apr 10, 2014 5.578 5.618 5.525 5.607 198,763 -0.04(-0.71%)
Apr 09, 2014 5.647 5.653 5.561 5.647 84,452 +0.00(+0.00%)
Apr 08, 2014 5.584 5.664 5.578 5.647 107,814 +0.06(+1.13%)
Apr 07, 2014 5.590 5.647 5.544 5.584 99,670 -0.01(-0.10%)
Apr 04, 2014 5.641 5.641 5.498 5.590 165,389 +0.00(+0.00%)
Apr 03, 2014 5.578 5.630 5.551 5.590 64,299 -0.01(-0.10%)
Apr 02, 2014 5.618 5.664 5.550 5.595 100,857 -0.01(-0.10%)
Apr 01, 2014 5.595 5.635 5.538 5.601 103,095 +0.01(+0.10%)
Mar 31, 2014 5.550 5.693 5.541 5.595 224,516 +0.05(+0.93%)
Mar 28, 2014 5.544 5.578 5.527 5.544 121,031 +0.01(+0.21%)
Mar 27, 2014 5.487 5.572 5.452 5.532 133,158 +0.05(+0.83%)
Mar 26, 2014 5.590 5.590 5.475 5.487 167,175 -0.06(-1.13%)
Mar 25, 2014 5.521 5.601 5.487 5.550 154,751 +0.04(+0.73%)
Mar 24, 2014 5.492 5.538 5.395 5.510 156,732 +0.00(+0.00%)
Mar 21, 2014 5.441 5.510 5.430 5.510 479,349 +0.07(+1.37%)
Mar 20, 2014 5.384 5.441 5.361 5.435 117,422 +0.02(+0.32%)
Mar 19, 2014 5.447 5.464 5.389 5.418 1,136,873 -0.05(-0.84%)
Mar 18, 2014 5.464 5.464 5.418 5.464 168,243 +0.02(+0.42%)
Mar 17, 2014 5.487 5.492 5.418 5.441 237,845 -0.02(-0.42%)
Mar 14, 2014 5.452 5.464 5.424 5.464 240,845 +0.01(+0.21%)
Mar 13, 2014 5.469 5.555 5.418 5.452 222,148 -0.02(-0.31%)
Mar 12, 2014 5.418 5.469 5.338 5.469 128,052 +0.01(+0.10%)
Mar 11, 2014 5.464 5.464 5.384 5.464 76,768 -0.02(-0.42%)
Mar 10, 2014 5.412 5.487 5.378 5.487 97,756 +0.06(+1.05%)
Mar 07, 2014 5.475 5.481 5.338 5.429 66,408 -0.02(-0.32%)
Mar 06, 2014 5.435 5.458 5.368 5.447 307,075 +0.04(+0.74%)
Mar 05, 2014 5.407 5.429 5.372 5.407 50,483 -0.02(-0.32%)
Mar 04, 2014 5.361 5.435 5.338 5.424 225,977 +0.13(+2.38%)
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.