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

Umh Properties (NY: UMH )

15.36 -0.69 (-4.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 8.283 8.360 8.214 8.290 183,001 +0.00(+0.00%)
Sep 29, 2016 8.249 8.297 8.158 8.290 94,737 -0.02(-0.25%)
Sep 28, 2016 8.381 8.409 8.242 8.311 109,930 -0.08(-0.99%)
Sep 27, 2016 8.416 8.485 8.381 8.395 114,636 +0.01(+0.08%)
Sep 26, 2016 8.416 8.443 8.374 8.388 137,172 -0.13(-1.55%)
Sep 23, 2016 8.283 8.520 8.263 8.520 247,028 +0.17(+2.08%)
Sep 22, 2016 8.374 8.415 8.311 8.346 209,492 -0.03(-0.41%)
Sep 21, 2016 8.318 8.409 8.144 8.381 147,733 +0.10(+1.18%)
Sep 20, 2016 8.339 8.346 8.270 8.283 90,157 -0.04(-0.50%)
Sep 19, 2016 8.256 8.332 8.172 8.325 120,236 +0.12(+1.44%)
Sep 16, 2016 8.082 8.207 7.950 8.207 324,989 +0.14(+1.72%)
Sep 15, 2016 8.075 8.130 8.005 8.068 124,132 +0.02(+0.26%)
Sep 14, 2016 7.984 8.092 7.936 8.047 135,243 +0.05(+0.61%)
Sep 13, 2016 8.144 8.207 7.991 7.998 150,717 -0.25(-3.04%)
Sep 12, 2016 8.144 8.276 8.137 8.249 174,781 +0.11(+1.37%)
Sep 09, 2016 8.367 8.457 8.137 8.137 205,197 -0.33(-3.86%)
Sep 08, 2016 8.457 8.548 8.402 8.464 116,530 +0.00(+0.00%)
Sep 07, 2016 8.346 8.478 8.332 8.464 235,657 +0.13(+1.59%)
Sep 06, 2016 8.388 8.433 8.325 8.332 105,104 -0.08(-0.91%)
Sep 02, 2016 8.353 8.409 8.409 8.409 171,099 +0.07(+0.83%)
Sep 01, 2016 8.193 8.353 8.144 8.339 113,657 +0.10(+1.27%)
Aug 31, 2016 8.151 8.270 8.137 8.235 133,037 +0.08(+0.94%)
Aug 30, 2016 8.179 8.276 8.137 8.158 116,412 -0.03(-0.42%)
Aug 29, 2016 8.172 8.290 8.172 8.193 91,183 +0.03(+0.34%)
Aug 26, 2016 8.332 8.363 8.144 8.165 84,689 -0.17(-2.09%)
Aug 25, 2016 8.242 8.360 8.200 8.339 245,753 +0.06(+0.67%)
Aug 24, 2016 8.304 8.443 8.186 8.283 215,172 -0.06(-0.67%)
Aug 23, 2016 8.235 8.346 8.221 8.339 110,422 +0.10(+1.18%)
Aug 22, 2016 8.256 8.270 8.151 8.242 78,193 +0.06(+0.68%)
Aug 19, 2016 8.332 8.332 8.172 8.186 82,961 -0.18(-2.16%)
Aug 18, 2016 8.297 8.374 8.263 8.367 85,782 +0.07(+0.84%)
Aug 17, 2016 8.221 8.297 8.207 8.297 68,789 +0.05(+0.59%)
Aug 16, 2016 8.325 8.325 8.207 8.249 112,416 -0.12(-1.41%)
Aug 15, 2016 8.395 8.423 8.353 8.367 144,553 -0.06(-0.66%)
Aug 12, 2016 8.360 8.445 8.360 8.423 119,019 +0.01(+0.08%)
Aug 11, 2016 8.506 8.520 8.367 8.416 133,510 -0.12(-1.39%)
Aug 10, 2016 8.698 8.705 8.506 8.534 150,752 -0.16(-1.89%)
Aug 09, 2016 8.602 8.705 8.479 8.698 155,897 +0.10(+1.12%)
Aug 08, 2016 8.397 8.616 8.335 8.602 138,854 +0.21(+2.45%)
Aug 05, 2016 8.397 8.479 8.294 8.397 170,455 +0.19(+2.25%)
Aug 04, 2016 8.198 8.260 8.143 8.212 83,110 -0.01(-0.08%)
Aug 03, 2016 8.314 8.314 8.123 8.218 73,412 -0.08(-0.91%)
Aug 02, 2016 8.472 8.480 8.280 8.294 89,426 -0.16(-1.94%)
Aug 01, 2016 8.500 8.506 8.404 8.458 84,323 -0.01(-0.16%)
Jul 29, 2016 8.376 8.500 8.369 8.472 118,286 +0.05(+0.65%)
Jul 28, 2016 8.369 8.465 8.280 8.417 48,304 +0.05(+0.66%)
Jul 27, 2016 8.314 8.383 8.280 8.362 86,200 +0.03(+0.41%)
Jul 26, 2016 8.314 8.369 8.246 8.328 110,456 -0.04(-0.49%)
Jul 25, 2016 8.479 8.513 8.301 8.369 95,666 -0.07(-0.81%)
Jul 22, 2016 8.410 8.513 8.390 8.438 87,208 +0.00(+0.00%)
Jul 21, 2016 8.465 8.513 8.390 8.438 75,785 -0.02(-0.24%)
Jul 20, 2016 8.513 8.513 8.391 8.458 81,878 -0.04(-0.48%)
Jul 19, 2016 8.369 8.527 8.369 8.500 107,028 +0.05(+0.57%)
Jul 18, 2016 8.376 8.452 8.356 8.452 92,812 +0.08(+0.90%)
Jul 15, 2016 8.314 8.383 8.198 8.376 119,382 +0.10(+1.24%)
Jul 14, 2016 8.486 8.486 8.260 8.273 170,849 -0.17(-2.03%)
Jul 13, 2016 8.568 8.568 8.362 8.445 247,958 -0.12(-1.36%)
Jul 12, 2016 8.650 8.650 8.500 8.561 223,568 -0.05(-0.64%)
Jul 11, 2016 8.664 8.664 8.520 8.616 169,307 -0.05(-0.55%)
Jul 08, 2016 8.417 8.671 8.438 8.664 269,156 +0.23(+2.68%)
Jul 07, 2016 8.404 8.500 8.369 8.438 268,404 +0.01(+0.16%)
Jul 06, 2016 8.266 8.431 8.266 8.424 208,605 +0.10(+1.15%)
Jul 05, 2016 8.020 8.342 7.951 8.328 270,154 +0.27(+3.40%)
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.