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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2015 5.860 5.860 5.860 5.897 189,072 +0.02(+0.31%)
Jan 29, 2015 5.860 5.921 5.841 5.878 144,050 +0.01(+0.10%)
Jan 28, 2015 5.921 5.921 5.860 5.872 117,968 -0.03(-0.52%)
Jan 27, 2015 5.909 5.958 5.866 5.903 95,826 -0.04(-0.62%)
Jan 26, 2015 5.878 5.958 5.860 5.939 94,557 +0.04(+0.62%)
Jan 23, 2015 5.982 5.982 5.884 5.903 55,097 -0.09(-1.43%)
Jan 22, 2015 5.848 5.993 5.811 5.988 137,569 +0.18(+3.16%)
Jan 21, 2015 5.823 5.835 5.799 5.805 77,737 -0.02(-0.32%)
Jan 20, 2015 5.903 5.912 5.817 5.823 91,586 -0.08(-1.35%)
Jan 16, 2015 5.811 5.909 5.811 5.903 66,173 +0.10(+1.69%)
Jan 15, 2015 5.952 5.964 5.805 5.805 138,799 -0.18(-2.97%)
Jan 14, 2015 5.909 5.982 5.909 5.982 101,144 +0.02(+0.31%)
Jan 13, 2015 5.958 5.988 5.939 5.964 98,310 +0.02(+0.31%)
Jan 12, 2015 6.001 6.001 5.903 5.946 68,654 -0.05(-0.82%)
Jan 09, 2015 5.964 6.019 5.958 5.995 39,758 +0.00(+0.00%)
Jan 08, 2015 5.970 6.001 5.964 5.995 80,156 +0.04(+0.72%)
Jan 07, 2015 5.890 5.964 5.854 5.952 75,041 +0.09(+1.57%)
Jan 06, 2015 5.909 5.958 5.860 5.860 95,107 -0.04(-0.62%)
Jan 05, 2015 5.878 5.939 5.878 5.897 76,725 +0.02(+0.31%)
Jan 02, 2015 5.854 5.878 5.829 5.878 85,070 +0.03(+0.52%)
Dec 31, 2014 5.848 5.848 5.848 5.848 213,778 +0.00(+0.00%)
Dec 30, 2014 5.841 5.872 5.835 5.848 71,873 -0.02(-0.31%)
Dec 29, 2014 5.817 5.866 5.811 5.866 121,635 +0.03(+0.52%)
Dec 26, 2014 5.866 5.866 5.817 5.835 108,741 -0.01(-0.21%)
Dec 24, 2014 5.866 5.848 5.848 5.848 38,868 -0.02(-0.31%)
Dec 23, 2014 5.872 5.903 5.841 5.866 150,600 +0.01(+0.21%)
Dec 22, 2014 5.872 5.946 5.848 5.854 102,337 -0.02(-0.42%)
Dec 19, 2014 5.878 5.970 5.866 5.878 390,240 -0.02(-0.41%)
Dec 18, 2014 5.860 5.903 5.829 5.903 90,628 +0.07(+1.15%)
Dec 17, 2014 5.756 5.841 5.737 5.835 191,453 +0.12(+2.03%)
Dec 16, 2014 5.603 5.756 5.584 5.719 190,802 +0.12(+2.08%)
Dec 15, 2014 5.603 5.707 5.541 5.603 306,620 +0.03(+0.55%)
Dec 12, 2014 5.633 5.725 5.566 5.572 162,957 -0.12(-2.15%)
Dec 11, 2014 5.664 5.725 5.664 5.695 156,656 +0.00(+0.00%)
Dec 10, 2014 5.688 5.744 5.682 5.695 106,520 -0.06(-1.06%)
Dec 09, 2014 5.584 5.768 5.517 5.756 169,422 +0.13(+2.40%)
Dec 08, 2014 5.786 5.799 5.621 5.621 160,094 -0.17(-2.86%)
Dec 05, 2014 5.786 5.805 5.774 5.786 101,150 -0.01(-0.11%)
Dec 04, 2014 5.780 5.835 5.774 5.793 129,128 +0.00(+0.00%)
Dec 03, 2014 5.811 5.817 5.780 5.793 129,346 -0.02(-0.42%)
Dec 02, 2014 5.793 5.854 5.774 5.817 135,175 +0.03(+0.53%)
Dec 01, 2014 5.866 5.897 5.786 5.786 82,506 -0.08(-1.36%)
Nov 28, 2014 5.939 5.982 5.854 5.866 118,011 -0.07(-1.14%)
Nov 26, 2014 5.897 5.933 5.933 5.933 85,250 +0.03(+0.52%)
Nov 25, 2014 5.872 5.909 5.866 5.903 98,993 +0.02(+0.42%)
Nov 24, 2014 5.860 5.909 5.854 5.878 75,157 +0.01(+0.21%)
Nov 21, 2014 5.921 5.921 5.848 5.866 88,665 +0.00(+0.00%)
Nov 20, 2014 5.841 5.878 5.841 5.866 74,340 -0.01(-0.10%)
Nov 19, 2014 5.921 5.921 5.854 5.872 98,553 -0.04(-0.72%)
Nov 18, 2014 5.933 5.952 5.909 5.915 116,048 -0.02(-0.41%)
Nov 17, 2014 5.970 6.013 5.927 5.939 154,709 -0.02(-0.41%)
Nov 14, 2014 5.939 5.964 5.927 5.964 156,893 +0.01(+0.21%)
Nov 13, 2014 5.964 6.013 5.939 5.952 73,374 -0.04(-0.71%)
Nov 12, 2014 5.965 6.001 5.952 5.995 115,104 +0.01(+0.10%)
Nov 11, 2014 5.995 6.019 5.969 5.989 141,712 -0.02(-0.40%)
Nov 10, 2014 5.983 6.013 5.952 6.013 122,183 +0.03(+0.50%)
Nov 07, 2014 5.965 5.983 5.922 5.983 77,622 +0.00(+0.00%)
Nov 06, 2014 5.995 6.013 5.965 5.983 94,621 -0.01(-0.20%)
Nov 05, 2014 5.940 6.007 5.934 5.995 72,896 +0.05(+0.81%)
Nov 04, 2014 5.940 5.958 5.916 5.946 92,060 -0.01(-0.20%)
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.