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 (%)
Dec 31, 2015 6.656 6.585 6.585 6.585 70,387 -0.07(-0.98%)
Dec 30, 2015 6.637 6.696 6.609 6.650 63,275 +0.00(+0.00%)
Dec 29, 2015 6.630 6.689 6.630 6.650 42,599 +0.04(+0.59%)
Dec 28, 2015 6.591 6.624 6.513 6.611 46,114 -0.01(-0.10%)
Dec 24, 2015 6.637 6.617 6.617 6.617 27,202 +0.00(+0.00%)
Dec 23, 2015 6.591 6.643 6.585 6.617 79,109 +0.02(+0.30%)
Dec 22, 2015 6.598 6.683 6.572 6.598 62,881 -0.03(-0.49%)
Dec 21, 2015 6.806 6.806 6.578 6.630 91,439 -0.10(-1.45%)
Dec 18, 2015 6.617 6.735 6.575 6.728 404,196 +0.07(+1.08%)
Dec 17, 2015 6.656 6.663 6.595 6.656 59,543 +0.03(+0.49%)
Dec 16, 2015 6.507 6.630 6.485 6.624 143,593 +0.15(+2.31%)
Dec 15, 2015 6.318 6.487 6.239 6.474 126,828 +0.27(+4.30%)
Dec 14, 2015 6.168 6.292 6.155 6.208 101,262 +0.07(+1.06%)
Dec 11, 2015 6.116 6.227 6.090 6.142 65,543 -0.06(-0.94%)
Dec 10, 2015 6.286 6.299 6.188 6.201 39,071 -0.09(-1.45%)
Dec 09, 2015 6.234 6.318 6.194 6.292 42,538 +0.03(+0.42%)
Dec 08, 2015 6.247 6.273 6.221 6.266 33,120 +0.02(+0.31%)
Dec 07, 2015 6.260 6.286 6.240 6.247 63,212 -0.05(-0.72%)
Dec 04, 2015 6.227 6.331 6.227 6.292 39,149 +0.06(+0.94%)
Dec 03, 2015 6.305 6.325 6.181 6.234 57,055 -0.07(-1.14%)
Dec 02, 2015 6.403 6.409 6.292 6.305 49,166 -0.12(-1.82%)
Dec 01, 2015 6.403 6.435 6.384 6.422 68,704 +0.05(+0.71%)
Nov 30, 2015 6.312 6.429 6.312 6.377 145,938 +0.07(+1.03%)
Nov 27, 2015 6.260 6.344 6.260 6.312 29,499 +0.04(+0.62%)
Nov 25, 2015 6.162 6.273 6.273 6.273 87,446 +0.10(+1.69%)
Nov 24, 2015 6.084 6.175 6.071 6.168 75,214 +0.05(+0.74%)
Nov 23, 2015 6.084 6.149 6.084 6.123 60,015 +0.01(+0.11%)
Nov 20, 2015 6.116 6.149 6.098 6.116 103,781 +0.02(+0.32%)
Nov 19, 2015 6.110 6.136 6.084 6.097 52,280 -0.01(-0.11%)
Nov 18, 2015 6.142 6.142 6.077 6.103 48,178 +0.02(+0.32%)
Nov 17, 2015 6.077 6.136 6.077 6.084 46,377 -0.01(-0.21%)
Nov 16, 2015 6.097 6.116 6.084 6.097 135,024 +0.01(+0.21%)
Nov 13, 2015 6.103 6.142 6.084 6.084 78,093 -0.05(-0.74%)
Nov 12, 2015 6.208 6.208 6.116 6.129 61,647 -0.06(-0.95%)
Nov 11, 2015 6.182 6.207 6.169 6.188 37,150 +0.03(+0.41%)
Nov 10, 2015 6.156 6.175 6.150 6.162 112,192 +0.00(+0.00%)
Nov 09, 2015 6.309 6.316 6.143 6.162 87,524 -0.18(-2.82%)
Nov 06, 2015 6.360 6.367 6.290 6.341 104,829 -0.06(-1.00%)
Nov 05, 2015 6.335 6.418 6.290 6.405 84,086 +0.08(+1.31%)
Nov 04, 2015 6.380 6.380 6.290 6.322 53,316 -0.03(-0.50%)
Nov 03, 2015 6.412 6.412 6.252 6.354 57,278 -0.03(-0.50%)
Nov 02, 2015 6.328 6.418 6.309 6.386 68,188 +0.07(+1.11%)
Oct 30, 2015 6.501 6.501 6.233 6.316 174,395 -0.16(-2.47%)
Oct 29, 2015 6.507 6.514 6.469 6.475 45,778 -0.01(-0.20%)
Oct 28, 2015 6.412 6.514 6.335 6.488 103,188 +0.06(+0.99%)
Oct 27, 2015 6.597 6.597 6.399 6.424 83,869 -0.17(-2.52%)
Oct 26, 2015 6.603 6.603 6.488 6.590 60,208 -0.01(-0.10%)
Oct 23, 2015 6.705 6.705 6.520 6.597 121,773 -0.11(-1.71%)
Oct 22, 2015 6.546 6.737 6.488 6.712 167,304 +0.15(+2.34%)
Oct 21, 2015 6.597 6.622 6.558 6.558 82,866 -0.04(-0.68%)
Oct 20, 2015 6.533 6.622 6.520 6.603 141,820 +0.06(+0.88%)
Oct 19, 2015 6.367 6.546 6.356 6.546 106,707 +0.18(+2.81%)
Oct 16, 2015 6.367 6.380 6.322 6.367 110,807 +0.00(+0.00%)
Oct 15, 2015 6.290 6.367 6.236 6.367 114,966 +0.07(+1.12%)
Oct 14, 2015 6.328 6.354 6.277 6.297 64,552 -0.06(-0.90%)
Oct 13, 2015 6.367 6.380 6.316 6.354 98,412 -0.01(-0.20%)
Oct 12, 2015 6.380 6.380 6.297 6.367 63,944 -0.01(-0.20%)
Oct 09, 2015 6.322 6.386 6.322 6.380 51,704 +0.04(+0.60%)
Oct 08, 2015 6.277 6.348 6.277 6.341 142,739 +0.06(+0.91%)
Oct 07, 2015 6.188 6.297 6.162 6.284 102,642 +0.15(+2.50%)
Oct 06, 2015 6.162 6.188 6.131 6.131 61,502 -0.03(-0.52%)
Oct 05, 2015 6.003 6.169 6.003 6.162 98,516 +0.15(+2.44%)
Oct 02, 2015 5.920 6.016 5.919 6.016 126,637 +0.07(+1.18%)
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.