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

Umh Properties (NY: UMH )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Nov 30, 2016 9.248 9.248 9.102 9.130 132,856 -0.13(-1.43%)
Nov 29, 2016 9.248 9.325 9.221 9.262 190,977 +0.05(+0.53%)
Nov 28, 2016 9.179 9.255 9.151 9.214 124,474 +0.03(+0.30%)
Nov 25, 2016 9.095 9.207 9.095 9.186 68,183 +0.08(+0.92%)
Nov 23, 2016 9.102 9.102 9.102 0 -0.08(-0.91%)
Nov 22, 2016 9.026 9.242 9.026 9.186 115,719 +0.15(+1.69%)
Nov 21, 2016 8.956 9.081 8.956 9.033 138,944 +0.04(+0.46%)
Nov 18, 2016 8.949 9.005 8.901 8.991 230,332 +0.03(+0.31%)
Nov 17, 2016 9.081 9.109 8.949 8.963 95,444 -0.08(-0.92%)
Nov 16, 2016 9.075 9.130 9.019 9.047 187,491 -0.04(-0.46%)
Nov 15, 2016 9.248 9.304 9.061 9.088 153,536 -0.22(-2.39%)
Nov 14, 2016 9.186 9.381 9.054 9.311 297,222 +0.10(+1.06%)
Nov 11, 2016 8.476 9.395 8.476 9.214 492,473 +0.71(+8.35%)
Nov 10, 2016 8.330 8.539 7.982 8.504 229,131 +0.09(+1.08%)
Nov 09, 2016 8.324 8.413 8.235 8.413 214,799 +0.03(+0.33%)
Nov 08, 2016 8.263 8.397 8.228 8.386 136,883 +0.10(+1.16%)
Nov 07, 2016 8.105 8.331 8.071 8.290 161,966 +0.23(+2.89%)
Nov 04, 2016 8.050 8.105 7.975 8.057 104,468 +0.05(+0.69%)
Nov 03, 2016 8.002 8.064 7.947 8.002 168,214 +0.03(+0.43%)
Nov 02, 2016 8.091 8.091 7.952 7.968 112,956 -0.10(-1.19%)
Nov 01, 2016 8.317 8.317 8.057 8.064 122,865 -0.25(-2.97%)
Oct 31, 2016 8.269 8.338 8.208 8.311 84,714 +0.11(+1.34%)
Oct 28, 2016 8.235 8.297 8.167 8.201 68,390 -0.04(-0.50%)
Oct 27, 2016 8.338 8.352 8.208 8.242 119,542 -0.08(-0.99%)
Oct 26, 2016 8.455 8.461 8.324 8.324 158,772 -0.21(-2.41%)
Oct 25, 2016 8.509 8.551 8.420 8.530 127,252 +0.00(+0.00%)
Oct 24, 2016 8.599 8.708 8.407 8.530 121,963 +0.00(+0.00%)
Oct 21, 2016 8.420 8.595 8.420 8.530 165,921 +0.03(+0.32%)
Oct 20, 2016 8.379 8.523 8.365 8.503 178,351 +0.14(+1.64%)
Oct 19, 2016 8.208 8.427 8.173 8.365 239,183 +0.17(+2.09%)
Oct 18, 2016 8.071 8.276 8.029 8.194 133,904 +0.15(+1.88%)
Oct 17, 2016 7.968 8.071 7.968 8.043 105,235 -0.01(-0.09%)
Oct 14, 2016 8.002 8.112 7.920 8.050 96,666 +0.02(+0.26%)
Oct 13, 2016 8.009 8.071 7.947 8.029 85,468 -0.02(-0.26%)
Oct 12, 2016 7.872 8.057 7.872 8.050 104,611 +0.18(+2.26%)
Oct 11, 2016 7.920 7.933 7.851 7.872 74,858 -0.08(-0.95%)
Oct 10, 2016 7.892 7.975 7.830 7.947 87,112 +0.04(+0.52%)
Oct 07, 2016 7.892 7.954 7.892 7.906 58,667 +0.01(+0.17%)
Oct 06, 2016 7.885 7.954 7.735 7.892 89,410 -0.01(-0.09%)
Oct 05, 2016 8.002 8.002 7.872 7.899 145,431 -0.09(-1.12%)
Oct 04, 2016 8.112 8.167 7.954 7.988 95,435 -0.14(-1.69%)
Oct 03, 2016 8.160 8.160 8.064 8.125 90,269 -0.05(-0.59%)
Sep 30, 2016 8.167 8.242 8.098 8.173 185,620 +0.00(+0.00%)
Sep 29, 2016 8.132 8.180 8.043 8.173 96,092 -0.02(-0.25%)
Sep 28, 2016 8.263 8.290 8.125 8.194 111,503 -0.08(-0.99%)
Sep 27, 2016 8.297 8.365 8.263 8.276 116,277 +0.01(+0.08%)
Sep 26, 2016 8.297 8.324 8.256 8.269 139,135 -0.13(-1.55%)
Sep 23, 2016 8.167 8.400 8.146 8.400 250,563 +0.17(+2.08%)
Sep 22, 2016 8.256 8.297 8.194 8.228 212,489 -0.03(-0.42%)
Sep 21, 2016 8.201 8.290 8.029 8.263 149,847 +0.10(+1.18%)
Sep 20, 2016 8.221 8.228 8.153 8.167 91,448 -0.04(-0.50%)
Sep 19, 2016 8.139 8.215 8.057 8.208 121,957 +0.12(+1.44%)
Sep 16, 2016 7.968 8.091 7.837 8.091 329,640 +0.14(+1.72%)
Sep 15, 2016 7.961 8.016 7.892 7.954 125,908 +0.02(+0.26%)
Sep 14, 2016 7.872 7.978 7.824 7.933 137,178 +0.05(+0.61%)
Sep 13, 2016 8.029 8.091 7.879 7.885 152,873 -0.25(-3.04%)
Sep 12, 2016 8.029 8.160 8.023 8.132 177,282 +0.11(+1.37%)
Sep 09, 2016 8.249 8.338 8.023 8.023 208,133 -0.32(-3.86%)
Sep 08, 2016 8.338 8.427 8.283 8.345 118,197 +0.00(+0.00%)
Sep 07, 2016 8.228 8.359 8.215 8.345 239,029 +0.13(+1.59%)
Sep 06, 2016 8.269 8.314 8.208 8.215 106,607 -0.08(-0.91%)
Sep 02, 2016 8.235 8.290 8.290 8.290 173,547 +0.07(+0.83%)
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.