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: 7:00 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 (%)
Jul 31, 2014 5.745 5.821 5.739 5.774 155,706 -0.02(-0.40%)
Jul 30, 2014 5.762 5.803 5.716 5.797 96,043 +0.06(+1.12%)
Jul 29, 2014 5.710 5.751 5.698 5.733 95,142 +0.02(+0.41%)
Jul 28, 2014 5.681 5.722 5.670 5.710 75,080 +0.02(+0.31%)
Jul 25, 2014 5.739 5.762 5.681 5.693 118,928 -0.05(-0.81%)
Jul 24, 2014 5.803 5.821 5.722 5.739 111,304 -0.08(-1.30%)
Jul 23, 2014 5.786 5.821 5.786 5.815 100,071 +0.02(+0.40%)
Jul 22, 2014 5.797 5.809 5.792 5.792 66,926 +0.02(+0.30%)
Jul 21, 2014 5.792 5.797 5.733 5.774 58,187 -0.04(-0.70%)
Jul 18, 2014 5.751 5.821 5.739 5.815 83,775 +0.04(+0.71%)
Jul 17, 2014 5.757 5.803 5.739 5.774 94,222 -0.01(-0.20%)
Jul 16, 2014 5.768 5.809 5.757 5.786 97,258 +0.02(+0.30%)
Jul 15, 2014 5.809 5.814 5.762 5.768 112,368 -0.06(-1.00%)
Jul 14, 2014 5.792 5.838 5.792 5.827 107,582 +0.05(+0.91%)
Jul 11, 2014 5.827 5.828 5.774 5.774 86,899 -0.07(-1.20%)
Jul 10, 2014 5.809 5.850 5.786 5.844 59,900 -0.03(-0.50%)
Jul 09, 2014 5.920 5.926 5.867 5.873 77,804 -0.05(-0.79%)
Jul 08, 2014 5.908 5.955 5.908 5.920 76,831 +0.00(+0.00%)
Jul 07, 2014 5.937 5.961 5.908 5.920 104,135 -0.05(-0.78%)
Jul 03, 2014 5.943 5.966 5.966 5.966 59,726 +0.03(+0.49%)
Jul 02, 2014 5.867 5.955 5.867 5.937 86,212 +0.05(+0.89%)
Jul 01, 2014 5.844 5.885 5.797 5.885 140,758 +0.04(+0.70%)
Jun 30, 2014 5.821 5.850 5.792 5.844 146,258 +0.01(+0.20%)
Jun 27, 2014 5.768 5.832 5.768 5.832 235,742 +0.06(+1.11%)
Jun 26, 2014 5.780 5.821 5.746 5.768 48,541 -0.01(-0.20%)
Jun 25, 2014 5.739 5.786 5.727 5.780 129,893 +0.02(+0.30%)
Jun 24, 2014 5.751 5.774 5.739 5.762 107,283 -0.01(-0.10%)
Jun 23, 2014 5.768 5.781 5.742 5.768 98,811 -0.02(-0.40%)
Jun 20, 2014 5.762 5.815 5.733 5.792 251,680 +0.05(+0.81%)
Jun 19, 2014 5.739 5.768 5.727 5.745 119,010 +0.01(+0.20%)
Jun 18, 2014 5.727 5.739 5.699 5.733 76,706 +0.01(+0.20%)
Jun 17, 2014 5.727 5.733 5.681 5.722 122,050 +0.01(+0.10%)
Jun 16, 2014 5.710 5.733 5.694 5.716 107,053 +0.01(+0.10%)
Jun 13, 2014 5.704 5.722 5.652 5.710 75,133 +0.00(+0.00%)
Jun 12, 2014 5.727 5.727 5.658 5.710 106,940 -0.03(-0.51%)
Jun 11, 2014 5.727 5.739 5.658 5.739 162,846 -0.02(-0.40%)
Jun 10, 2014 5.803 5.803 5.716 5.762 138,372 -0.03(-0.50%)
Jun 06, 2014 5.751 5.792 5.738 5.792 113,034 +0.02(+0.30%)
Jun 05, 2014 5.693 5.786 5.693 5.774 103,209 +0.08(+1.43%)
Jun 04, 2014 5.681 5.710 5.669 5.693 69,930 +0.02(+0.41%)
Jun 03, 2014 5.733 5.751 5.663 5.669 189,389 -0.08(-1.32%)
Jun 02, 2014 5.797 5.797 5.716 5.745 95,705 -0.03(-0.60%)
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%)
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.