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 (%)
Jan 31, 2017 10.43 10.49 10.31 10.34 194,956 -0.05(-0.48%)
Jan 30, 2017 10.56 10.57 10.36 10.39 219,340 -0.17(-1.60%)
Jan 27, 2017 10.52 10.59 10.35 10.56 221,154 +0.02(+0.20%)
Jan 26, 2017 10.56 10.59 10.52 10.54 142,599 -0.02(-0.20%)
Jan 25, 2017 10.50 10.59 10.46 10.56 110,710 +0.05(+0.47%)
Jan 24, 2017 10.31 10.60 10.23 10.51 121,883 +0.20(+1.99%)
Jan 23, 2017 9.917 10.38 9.917 10.31 153,879 +0.25(+2.46%)
Jan 20, 2017 10.02 10.09 9.946 10.06 76,606 +0.00(+0.00%)
Jan 19, 2017 10.04 10.07 9.882 10.06 122,173 +0.01(+0.14%)
Jan 18, 2017 10.03 10.09 9.967 10.04 87,915 +0.08(+0.78%)
Jan 17, 2017 10.04 10.10 9.861 9.967 100,548 -0.17(-1.67%)
Jan 13, 2017 10.14 10.14 10.14 0 +0.10(+0.98%)
Jan 12, 2017 10.16 10.16 9.931 10.04 92,749 -0.17(-1.66%)
Jan 11, 2017 10.16 10.23 10.07 10.21 69,674 -0.03(-0.28%)
Jan 10, 2017 10.14 10.25 10.04 10.23 78,497 +0.11(+1.05%)
Jan 09, 2017 10.29 10.35 10.09 10.13 115,257 -0.13(-1.24%)
Jan 06, 2017 10.31 10.38 10.23 10.26 98,453 -0.15(-1.42%)
Jan 05, 2017 10.55 10.55 10.35 10.40 152,203 -0.20(-1.93%)
Jan 04, 2017 10.61 10.70 10.55 10.61 166,131 +0.04(+0.40%)
Jan 03, 2017 10.67 10.71 10.46 10.57 215,993 -0.06(-0.53%)
Dec 30, 2016 10.62 10.62 10.62 0 +0.16(+1.48%)
Dec 29, 2016 10.31 10.51 10.30 10.47 143,182 +0.22(+2.13%)
Dec 28, 2016 10.24 10.31 10.21 10.25 101,102 +0.00(+0.00%)
Dec 27, 2016 10.16 10.40 10.09 10.25 142,007 +0.04(+0.41%)
Dec 23, 2016 10.21 10.21 10.21 0 +0.04(+0.42%)
Dec 22, 2016 10.15 10.19 10.07 10.16 57,457 +0.01(+0.14%)
Dec 21, 2016 10.33 10.50 10.11 10.15 316,289 -0.18(-1.78%)
Dec 20, 2016 10.27 10.41 10.12 10.33 239,679 +0.11(+1.03%)
Dec 19, 2016 9.741 10.30 9.720 10.23 293,150 +0.51(+5.23%)
Dec 16, 2016 9.480 9.776 9.480 9.720 496,006 +0.25(+2.61%)
Dec 15, 2016 9.395 9.614 9.289 9.473 212,138 +0.04(+0.45%)
Dec 14, 2016 9.529 9.543 9.367 9.430 136,682 -0.10(-1.04%)
Dec 13, 2016 9.331 9.550 9.254 9.529 176,792 +0.19(+2.04%)
Dec 12, 2016 9.275 9.402 9.169 9.338 347,189 -0.02(-0.23%)
Dec 09, 2016 9.593 9.677 9.346 9.360 167,403 -0.26(-2.71%)
Dec 08, 2016 9.317 9.649 9.317 9.621 195,307 +0.25(+2.64%)
Dec 07, 2016 9.346 9.473 9.310 9.374 127,602 +0.04(+0.45%)
Dec 06, 2016 9.261 9.395 9.197 9.331 104,674 +0.07(+0.76%)
Dec 05, 2016 9.197 9.261 9.148 9.261 74,576 +0.11(+1.23%)
Dec 02, 2016 9.106 9.226 9.084 9.148 98,660 +0.09(+1.01%)
Dec 01, 2016 9.226 9.233 8.943 9.056 126,360 -0.20(-2.21%)
Nov 30, 2016 9.381 9.381 9.233 9.261 130,982 -0.13(-1.43%)
Nov 29, 2016 9.381 9.458 9.353 9.395 188,283 +0.05(+0.53%)
Nov 28, 2016 9.310 9.388 9.282 9.346 122,719 +0.03(+0.30%)
Nov 25, 2016 9.226 9.338 9.226 9.317 67,221 +0.08(+0.92%)
Nov 23, 2016 9.233 9.233 9.233 0 -0.08(-0.91%)
Nov 22, 2016 9.155 9.374 9.155 9.317 114,086 +0.16(+1.69%)
Nov 21, 2016 9.084 9.211 9.084 9.162 136,983 +0.04(+0.46%)
Nov 18, 2016 9.077 9.134 9.028 9.120 227,083 +0.03(+0.31%)
Nov 17, 2016 9.211 9.240 9.077 9.091 94,098 -0.08(-0.92%)
Nov 16, 2016 9.204 9.261 9.148 9.176 184,846 -0.04(-0.46%)
Nov 15, 2016 9.381 9.437 9.190 9.218 151,370 -0.23(-2.39%)
Nov 14, 2016 9.317 9.515 9.183 9.444 293,029 +0.10(+1.06%)
Nov 11, 2016 8.597 9.529 8.597 9.346 485,526 +0.72(+8.35%)
Nov 10, 2016 8.449 8.661 8.096 8.626 225,898 +0.09(+1.08%)
Nov 09, 2016 8.443 8.534 8.353 8.534 211,769 +0.03(+0.33%)
Nov 08, 2016 8.381 8.517 8.346 8.506 134,952 +0.10(+1.16%)
Nov 07, 2016 8.221 8.450 8.186 8.409 159,681 +0.24(+2.89%)
Nov 04, 2016 8.165 8.221 8.089 8.172 102,994 +0.06(+0.69%)
Nov 03, 2016 8.117 8.179 8.061 8.117 165,841 +0.03(+0.43%)
Nov 02, 2016 8.207 8.207 8.066 8.082 111,362 -0.10(-1.19%)
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.