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

Umh Properties (NY: UMH )

16.08 -0.13 (-0.80%)
Streaming Delayed Price Updated: 11:59 AM 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 (%)
May 31, 2016 6.861 6.861 6.731 6.813 128,230 -0.03(-0.40%)
May 27, 2016 6.752 6.841 6.841 6.841 105,624 +0.12(+1.73%)
May 26, 2016 6.711 6.745 6.676 6.724 52,428 +0.02(+0.31%)
May 25, 2016 6.738 6.738 6.676 6.704 55,991 -0.07(-1.01%)
May 24, 2016 6.690 6.806 6.690 6.772 122,569 +0.10(+1.44%)
May 23, 2016 6.663 6.752 6.587 6.676 125,490 +0.03(+0.52%)
May 20, 2016 6.615 6.649 6.553 6.642 76,001 +0.06(+0.94%)
May 19, 2016 6.642 6.659 6.532 6.580 83,466 -0.05(-0.83%)
May 18, 2016 6.635 6.683 6.580 6.635 161,271 +0.00(+0.00%)
May 17, 2016 6.786 6.786 6.621 6.635 177,776 -0.15(-2.22%)
May 16, 2016 6.772 6.820 6.772 6.786 93,778 +0.01(+0.10%)
May 13, 2016 6.772 6.848 6.690 6.779 182,091 +0.03(+0.51%)
May 12, 2016 6.724 6.800 6.656 6.745 188,850 +0.01(+0.10%)
May 11, 2016 6.731 6.792 6.623 6.738 226,839 +0.03(+0.40%)
May 10, 2016 6.644 6.772 6.644 6.711 309,586 +0.05(+0.81%)
May 09, 2016 6.590 6.724 6.570 6.657 134,769 +0.03(+0.51%)
May 06, 2016 6.603 6.677 6.570 6.623 104,902 +0.03(+0.41%)
May 05, 2016 6.623 6.650 6.529 6.597 91,135 -0.02(-0.31%)
May 04, 2016 6.549 6.650 6.536 6.617 113,667 +0.07(+1.13%)
May 03, 2016 6.603 6.617 6.496 6.543 123,723 -0.11(-1.72%)
May 02, 2016 6.664 6.718 6.597 6.657 109,895 +0.06(+0.92%)
Apr 29, 2016 6.610 6.623 6.543 6.597 100,907 -0.01(-0.20%)
Apr 28, 2016 6.623 6.718 6.597 6.610 99,144 -0.09(-1.31%)
Apr 27, 2016 6.684 6.704 6.637 6.698 62,758 +0.02(+0.30%)
Apr 26, 2016 6.637 6.698 6.590 6.677 102,804 +0.07(+1.02%)
Apr 25, 2016 6.671 6.704 6.583 6.610 64,957 -0.05(-0.81%)
Apr 22, 2016 6.603 6.677 6.583 6.664 97,575 +0.08(+1.23%)
Apr 21, 2016 6.650 6.677 6.563 6.583 82,995 -0.07(-1.01%)
Apr 20, 2016 6.691 6.698 6.623 6.650 60,085 -0.04(-0.60%)
Apr 19, 2016 6.704 6.731 6.664 6.691 47,594 -0.02(-0.30%)
Apr 18, 2016 6.650 6.731 6.576 6.711 87,811 +0.09(+1.42%)
Apr 15, 2016 6.509 6.664 6.496 6.617 94,525 +0.09(+1.34%)
Apr 14, 2016 6.590 6.590 6.442 6.529 97,768 -0.05(-0.82%)
Apr 13, 2016 6.597 6.597 6.496 6.583 122,887 +0.05(+0.82%)
Apr 12, 2016 6.597 6.617 6.482 6.529 140,997 -0.03(-0.51%)
Apr 11, 2016 6.543 6.590 6.516 6.563 99,016 +0.07(+1.14%)
Apr 08, 2016 6.496 6.529 6.428 6.489 108,505 +0.02(+0.31%)
Apr 07, 2016 6.549 6.623 6.428 6.469 121,257 -0.11(-1.74%)
Apr 06, 2016 6.583 6.597 6.536 6.583 79,447 +0.01(+0.10%)
Apr 05, 2016 6.617 6.650 6.570 6.576 76,010 -0.07(-1.11%)
Apr 04, 2016 6.677 6.704 6.603 6.650 53,618 -0.03(-0.50%)
Apr 01, 2016 6.630 6.728 6.550 6.684 111,087 +0.01(+0.10%)
Mar 31, 2016 6.799 6.799 6.664 6.677 62,450 -0.05(-0.80%)
Mar 30, 2016 6.778 6.825 6.731 6.731 68,219 -0.03(-0.40%)
Mar 29, 2016 6.543 6.792 6.543 6.758 124,324 +0.19(+2.87%)
Mar 28, 2016 6.630 6.684 6.556 6.570 50,353 -0.07(-1.11%)
Mar 24, 2016 6.516 6.644 6.644 6.644 107,113 +0.11(+1.75%)
Mar 23, 2016 6.597 6.705 6.523 6.529 83,921 -0.08(-1.22%)
Mar 22, 2016 6.751 6.758 6.590 6.610 130,844 -0.14(-2.09%)
Mar 21, 2016 6.765 6.915 6.738 6.751 136,301 +0.05(+0.70%)
Mar 18, 2016 7.202 7.263 6.698 6.704 795,465 -0.46(-6.48%)
Mar 17, 2016 6.987 7.202 6.987 7.169 194,613 +0.14(+2.01%)
Mar 16, 2016 6.987 7.054 6.933 7.027 102,580 +0.04(+0.58%)
Mar 15, 2016 7.000 7.034 6.960 6.987 121,376 +0.03(+0.39%)
Mar 14, 2016 6.987 6.987 6.933 6.960 78,659 +0.01(+0.19%)
Mar 11, 2016 6.799 7.027 6.603 6.947 236,779 +0.28(+4.24%)
Mar 10, 2016 6.482 6.772 6.482 6.664 146,187 +0.18(+2.70%)
Mar 09, 2016 6.489 6.637 6.388 6.489 50,568 +0.00(+0.00%)
Mar 08, 2016 6.543 6.590 6.469 6.489 79,127 -0.09(-1.43%)
Mar 07, 2016 6.509 6.603 6.509 6.583 43,539 +0.07(+1.14%)
Mar 04, 2016 6.469 6.529 6.371 6.509 63,327 +0.04(+0.62%)
Mar 03, 2016 6.455 6.469 6.415 6.469 47,395 +0.02(+0.31%)
Mar 02, 2016 6.374 6.455 6.368 6.448 32,074 +0.03(+0.52%)
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.