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

Umh Properties (NY: UMH )

16.11 -0.11 (-0.65%)
Streaming Delayed Price Updated: 3:21 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 (%)
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%)
Mar 01, 2016 6.327 6.448 6.307 6.415 52,418 +0.09(+1.49%)
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%)
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.