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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 29, 2016 6.448 6.482 6.294 6.321 76,460 -0.10(-1.57%)
Feb 26, 2016 6.435 6.448 6.348 6.422 65,710 +0.01(+0.10%)
Feb 25, 2016 6.388 6.442 6.388 6.415 34,536 +0.08(+1.28%)
Feb 24, 2016 6.240 6.442 6.220 6.334 72,905 +0.05(+0.75%)
Feb 23, 2016 6.388 6.428 6.273 6.287 69,483 -0.07(-1.16%)
Feb 22, 2016 6.341 6.442 6.314 6.361 106,003 +0.02(+0.32%)
Feb 19, 2016 6.294 6.475 6.291 6.341 88,560 +0.05(+0.75%)
Feb 18, 2016 6.247 6.327 6.213 6.294 98,382 +0.05(+0.75%)
Feb 17, 2016 6.280 6.327 6.206 6.247 90,056 -0.03(-0.43%)
Feb 16, 2016 6.226 6.327 6.213 6.273 86,984 +0.07(+1.19%)
Feb 12, 2016 6.253 6.199 6.199 6.199 47,539 -0.01(-0.11%)
Feb 11, 2016 6.058 6.260 6.058 6.206 100,347 +0.11(+1.88%)
Feb 10, 2016 6.158 6.197 6.072 6.092 61,773 -0.05(-0.75%)
Feb 09, 2016 6.072 6.164 6.006 6.138 92,100 +0.04(+0.65%)
Feb 08, 2016 6.046 6.125 5.980 6.098 117,220 +0.06(+0.98%)
Feb 05, 2016 6.085 6.112 6.019 6.039 123,025 -0.05(-0.76%)
Feb 04, 2016 6.079 6.197 6.026 6.085 102,763 +0.01(+0.22%)
Feb 03, 2016 6.151 6.158 5.999 6.072 167,369 -0.03(-0.43%)
Feb 02, 2016 6.224 6.224 6.072 6.098 104,143 -0.10(-1.60%)
Feb 01, 2016 6.191 6.224 6.145 6.197 88,281 -0.03(-0.42%)
Jan 29, 2016 6.138 6.237 6.138 6.224 260,349 +0.14(+2.28%)
Jan 28, 2016 6.145 6.230 6.085 6.085 66,100 -0.02(-0.32%)
Jan 27, 2016 6.230 6.230 6.085 6.105 103,625 -0.17(-2.63%)
Jan 26, 2016 6.336 6.382 6.237 6.270 84,287 +0.01(+0.11%)
Jan 25, 2016 6.442 6.442 6.257 6.263 84,175 -0.18(-2.77%)
Jan 22, 2016 6.204 6.521 6.204 6.442 144,718 +0.10(+1.56%)
Jan 21, 2016 6.336 6.402 6.244 6.343 82,017 +0.07(+1.05%)
Jan 20, 2016 6.151 6.349 6.006 6.277 165,556 +0.06(+0.96%)
Jan 19, 2016 6.191 6.237 6.118 6.217 69,161 +0.09(+1.40%)
Jan 15, 2016 6.105 6.131 6.131 6.131 115,758 -0.05(-0.85%)
Jan 14, 2016 6.237 6.270 6.138 6.184 102,811 -0.02(-0.32%)
Jan 13, 2016 6.382 6.389 6.197 6.204 123,995 -0.18(-2.79%)
Jan 12, 2016 6.521 6.521 6.329 6.382 107,572 -0.09(-1.43%)
Jan 11, 2016 6.455 6.508 6.435 6.475 41,668 +0.04(+0.62%)
Jan 08, 2016 6.514 6.547 6.435 6.435 71,234 -0.07(-1.12%)
Jan 07, 2016 6.514 6.574 6.503 6.508 60,673 -0.13(-1.89%)
Jan 06, 2016 6.501 6.666 6.455 6.633 78,265 +0.04(+0.60%)
Jan 05, 2016 6.475 6.649 6.468 6.593 57,947 +0.14(+2.15%)
Jan 04, 2016 6.574 6.663 6.402 6.455 141,499 -0.22(-3.36%)
Dec 31, 2015 6.752 6.679 6.679 6.679 69,394 -0.07(-0.98%)
Dec 30, 2015 6.732 6.791 6.704 6.745 62,382 +0.00(+0.00%)
Dec 29, 2015 6.725 6.785 6.725 6.745 41,998 +0.04(+0.59%)
Dec 28, 2015 6.686 6.719 6.607 6.706 45,464 -0.01(-0.10%)
Dec 24, 2015 6.732 6.712 6.712 6.712 26,818 +0.00(+0.00%)
Dec 23, 2015 6.686 6.739 6.679 6.712 77,993 +0.02(+0.30%)
Dec 22, 2015 6.692 6.778 6.666 6.692 61,994 -0.03(-0.49%)
Dec 21, 2015 6.904 6.904 6.673 6.725 90,149 -0.10(-1.45%)
Dec 18, 2015 6.712 6.831 6.669 6.824 398,495 +0.07(+1.08%)
Dec 17, 2015 6.752 6.758 6.689 6.752 58,703 +0.03(+0.49%)
Dec 16, 2015 6.600 6.725 6.577 6.719 141,568 +0.15(+2.31%)
Dec 15, 2015 6.409 6.580 6.329 6.567 125,039 +0.27(+4.30%)
Dec 14, 2015 6.257 6.382 6.244 6.296 99,834 +0.07(+1.06%)
Dec 11, 2015 6.204 6.316 6.178 6.230 64,618 -0.06(-0.94%)
Dec 10, 2015 6.376 6.389 6.277 6.290 38,520 -0.09(-1.45%)
Dec 09, 2015 6.323 6.409 6.283 6.382 41,938 +0.03(+0.42%)
Dec 08, 2015 6.336 6.362 6.310 6.356 32,653 +0.02(+0.31%)
Dec 07, 2015 6.349 6.376 6.329 6.336 62,320 -0.05(-0.72%)
Dec 04, 2015 6.316 6.422 6.316 6.382 38,597 +0.06(+0.94%)
Dec 03, 2015 6.395 6.415 6.270 6.323 56,250 -0.07(-1.14%)
Dec 02, 2015 6.494 6.501 6.382 6.395 48,473 -0.12(-1.82%)
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.