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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 6.796 6.796 6.661 6.675 62,477 -0.05(-0.80%)
Mar 30, 2016 6.775 6.823 6.728 6.728 68,248 -0.03(-0.40%)
Mar 29, 2016 6.540 6.789 6.540 6.755 124,376 +0.19(+2.87%)
Mar 28, 2016 6.627 6.681 6.553 6.567 50,374 -0.07(-1.11%)
Mar 24, 2016 6.513 6.641 6.641 6.641 107,157 +0.11(+1.75%)
Mar 23, 2016 6.594 6.702 6.520 6.527 83,956 -0.08(-1.22%)
Mar 22, 2016 6.749 6.755 6.587 6.607 130,899 -0.14(-2.09%)
Mar 21, 2016 6.762 6.912 6.735 6.749 136,358 +0.05(+0.70%)
Mar 18, 2016 7.199 7.260 6.695 6.701 795,798 -0.46(-6.48%)
Mar 17, 2016 6.984 7.199 6.984 7.166 194,694 +0.14(+2.01%)
Mar 16, 2016 6.984 7.051 6.930 7.024 102,623 +0.04(+0.58%)
Mar 15, 2016 6.998 7.031 6.957 6.984 121,427 +0.03(+0.39%)
Mar 14, 2016 6.984 6.984 6.930 6.957 78,691 +0.01(+0.19%)
Mar 11, 2016 6.796 7.024 6.601 6.944 236,878 +0.28(+4.24%)
Mar 10, 2016 6.479 6.769 6.479 6.661 146,249 +0.17(+2.70%)
Mar 09, 2016 6.486 6.634 6.385 6.486 50,590 +0.00(+0.00%)
Mar 08, 2016 6.540 6.587 6.466 6.486 79,160 -0.09(-1.43%)
Mar 07, 2016 6.506 6.601 6.506 6.580 43,557 +0.07(+1.14%)
Mar 04, 2016 6.466 6.527 6.368 6.506 63,353 +0.04(+0.62%)
Mar 03, 2016 6.453 6.466 6.412 6.466 47,415 +0.02(+0.31%)
Mar 02, 2016 6.372 6.453 6.365 6.446 32,087 +0.03(+0.52%)
Mar 01, 2016 6.325 6.446 6.304 6.412 52,440 +0.09(+1.49%)
Feb 29, 2016 6.446 6.479 6.291 6.318 76,492 -0.10(-1.57%)
Feb 26, 2016 6.432 6.446 6.345 6.419 65,737 +0.01(+0.10%)
Feb 25, 2016 6.385 6.439 6.385 6.412 34,550 +0.08(+1.28%)
Feb 24, 2016 6.237 6.439 6.217 6.331 72,935 +0.05(+0.75%)
Feb 23, 2016 6.385 6.426 6.271 6.284 69,512 -0.07(-1.16%)
Feb 22, 2016 6.338 6.439 6.311 6.358 106,047 +0.02(+0.32%)
Feb 19, 2016 6.291 6.473 6.289 6.338 88,597 +0.05(+0.75%)
Feb 18, 2016 6.244 6.325 6.210 6.291 98,423 +0.05(+0.75%)
Feb 17, 2016 6.278 6.325 6.204 6.244 90,094 -0.03(-0.43%)
Feb 16, 2016 6.224 6.325 6.210 6.271 87,020 +0.07(+1.19%)
Feb 12, 2016 6.251 6.197 6.197 6.197 47,559 -0.01(-0.11%)
Feb 11, 2016 6.056 6.257 6.056 6.204 100,389 +0.11(+1.88%)
Feb 10, 2016 6.155 6.195 6.069 6.089 61,799 -0.05(-0.75%)
Feb 09, 2016 6.069 6.162 6.003 6.135 92,139 +0.04(+0.65%)
Feb 08, 2016 6.043 6.122 5.977 6.096 117,269 +0.06(+0.98%)
Feb 05, 2016 6.083 6.109 6.017 6.036 123,076 -0.05(-0.76%)
Feb 04, 2016 6.076 6.195 6.023 6.083 102,806 +0.01(+0.22%)
Feb 03, 2016 6.149 6.155 5.997 6.069 167,439 -0.03(-0.43%)
Feb 02, 2016 6.221 6.221 6.069 6.096 104,187 -0.10(-1.60%)
Feb 01, 2016 6.188 6.221 6.142 6.195 88,318 -0.03(-0.42%)
Jan 29, 2016 6.135 6.234 6.135 6.221 260,458 +0.14(+2.28%)
Jan 28, 2016 6.142 6.228 6.083 6.083 66,128 -0.02(-0.32%)
Jan 27, 2016 6.228 6.228 6.083 6.102 103,668 -0.16(-2.63%)
Jan 26, 2016 6.333 6.379 6.234 6.267 84,322 +0.01(+0.11%)
Jan 25, 2016 6.439 6.439 6.254 6.261 84,210 -0.18(-2.77%)
Jan 22, 2016 6.201 6.518 6.201 6.439 144,778 +0.10(+1.56%)
Jan 21, 2016 6.333 6.399 6.241 6.340 82,051 +0.07(+1.05%)
Jan 20, 2016 6.149 6.346 6.003 6.274 165,625 +0.06(+0.96%)
Jan 19, 2016 6.188 6.234 6.116 6.215 69,190 +0.09(+1.40%)
Jan 15, 2016 6.102 6.129 6.129 6.129 115,807 -0.05(-0.85%)
Jan 14, 2016 6.234 6.267 6.135 6.182 102,854 -0.02(-0.32%)
Jan 13, 2016 6.379 6.386 6.195 6.201 124,047 -0.18(-2.79%)
Jan 12, 2016 6.518 6.518 6.327 6.379 107,617 -0.09(-1.43%)
Jan 11, 2016 6.452 6.505 6.432 6.472 41,686 +0.04(+0.62%)
Jan 08, 2016 6.511 6.544 6.432 6.432 71,263 -0.07(-1.12%)
Jan 07, 2016 6.511 6.571 6.500 6.505 60,698 -0.13(-1.89%)
Jan 06, 2016 6.498 6.663 6.452 6.630 78,298 +0.04(+0.60%)
Jan 05, 2016 6.472 6.647 6.465 6.591 57,971 +0.14(+2.15%)
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.