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 30, 2016 10.47 10.47 10.47 0 +0.15(+1.48%)
Dec 29, 2016 10.17 10.36 10.15 10.32 145,230 +0.22(+2.13%)
Dec 28, 2016 10.10 10.16 10.06 10.10 102,549 +0.00(+0.00%)
Dec 27, 2016 10.01 10.26 9.944 10.10 144,039 +0.04(+0.42%)
Dec 23, 2016 10.06 10.06 10.06 0 +0.04(+0.42%)
Dec 22, 2016 10.01 10.04 9.931 10.02 58,280 +0.01(+0.14%)
Dec 21, 2016 10.19 10.35 9.965 10.01 320,815 -0.18(-1.78%)
Dec 20, 2016 10.13 10.26 9.979 10.19 243,108 +0.10(+1.04%)
Dec 19, 2016 9.603 10.15 9.583 10.08 297,344 +0.50(+5.23%)
Dec 16, 2016 9.346 9.638 9.346 9.583 503,103 +0.24(+2.61%)
Dec 15, 2016 9.262 9.478 9.158 9.339 215,173 +0.04(+0.45%)
Dec 14, 2016 9.395 9.409 9.235 9.297 138,637 -0.10(-1.04%)
Dec 13, 2016 9.200 9.416 9.123 9.395 179,322 +0.19(+2.04%)
Dec 12, 2016 9.144 9.269 9.040 9.207 352,157 -0.02(-0.23%)
Dec 09, 2016 9.457 9.541 9.214 9.228 169,799 -0.26(-2.71%)
Dec 08, 2016 9.186 9.513 9.186 9.485 198,102 +0.24(+2.64%)
Dec 07, 2016 9.214 9.339 9.179 9.242 129,428 +0.04(+0.45%)
Dec 06, 2016 9.130 9.262 9.068 9.200 106,172 +0.07(+0.76%)
Dec 05, 2016 9.068 9.130 9.019 9.130 75,643 +0.11(+1.23%)
Dec 02, 2016 8.977 9.095 8.956 9.019 100,072 +0.09(+1.01%)
Dec 01, 2016 9.095 9.102 8.817 8.928 128,168 -0.20(-2.21%)
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%)
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.