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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2014 5.632 5.670 5.609 5.638 201,514 -0.01(-0.10%)
Apr 29, 2014 5.649 5.672 5.632 5.643 112,414 -0.01(-0.20%)
Apr 28, 2014 5.638 5.684 5.638 5.655 155,143 +0.02(+0.30%)
Apr 25, 2014 5.655 5.672 5.638 5.638 99,650 -0.02(-0.40%)
Apr 24, 2014 5.661 5.675 5.633 5.661 110,548 +0.03(+0.61%)
Apr 23, 2014 5.672 5.689 5.621 5.626 77,657 -0.05(-0.81%)
Apr 22, 2014 5.678 5.684 5.655 5.672 126,177 -0.01(-0.10%)
Apr 21, 2014 5.649 5.678 5.621 5.678 148,392 +0.02(+0.40%)
Apr 17, 2014 5.678 5.655 5.655 5.655 166,328 -0.02(-0.40%)
Apr 16, 2014 5.649 5.695 5.615 5.678 138,992 +0.03(+0.61%)
Apr 15, 2014 5.626 5.661 5.598 5.643 174,966 +0.00(+0.00%)
Apr 14, 2014 5.609 5.649 5.581 5.643 173,563 +0.05(+0.82%)
Apr 11, 2014 5.540 5.655 5.540 5.598 245,274 -0.01(-0.20%)
Apr 10, 2014 5.581 5.621 5.527 5.609 198,680 -0.04(-0.71%)
Apr 09, 2014 5.649 5.655 5.563 5.649 84,416 +0.00(+0.00%)
Apr 08, 2014 5.586 5.666 5.581 5.649 107,769 +0.06(+1.13%)
Apr 07, 2014 5.592 5.649 5.547 5.586 99,629 -0.01(-0.10%)
Apr 04, 2014 5.643 5.643 5.500 5.592 165,320 +0.00(+0.00%)
Apr 03, 2014 5.581 5.632 5.553 5.592 64,272 -0.01(-0.10%)
Apr 02, 2014 5.621 5.666 5.552 5.598 100,815 -0.01(-0.10%)
Apr 01, 2014 5.598 5.638 5.540 5.603 103,051 +0.01(+0.10%)
Mar 31, 2014 5.552 5.695 5.543 5.598 224,422 +0.05(+0.93%)
Mar 28, 2014 5.546 5.581 5.529 5.546 120,981 +0.01(+0.21%)
Mar 27, 2014 5.489 5.575 5.455 5.535 133,102 +0.05(+0.83%)
Mar 26, 2014 5.592 5.592 5.478 5.489 167,105 -0.06(-1.13%)
Mar 25, 2014 5.523 5.603 5.489 5.552 154,687 +0.04(+0.73%)
Mar 24, 2014 5.495 5.540 5.397 5.512 156,666 +0.00(+0.00%)
Mar 21, 2014 5.443 5.512 5.432 5.512 479,149 +0.07(+1.37%)
Mar 20, 2014 5.386 5.443 5.363 5.437 117,373 +0.02(+0.32%)
Mar 19, 2014 5.449 5.466 5.392 5.420 1,136,397 -0.05(-0.84%)
Mar 18, 2014 5.466 5.466 5.420 5.466 168,173 +0.02(+0.42%)
Mar 17, 2014 5.489 5.495 5.420 5.443 237,746 -0.02(-0.42%)
Mar 14, 2014 5.455 5.466 5.426 5.466 240,744 +0.01(+0.21%)
Mar 13, 2014 5.472 5.558 5.420 5.455 222,055 -0.02(-0.31%)
Mar 12, 2014 5.420 5.472 5.340 5.472 127,999 +0.01(+0.10%)
Mar 11, 2014 5.466 5.466 5.386 5.466 76,736 -0.02(-0.42%)
Mar 10, 2014 5.415 5.489 5.380 5.489 97,716 +0.06(+1.05%)
Mar 07, 2014 5.478 5.483 5.340 5.432 66,381 -0.02(-0.32%)
Mar 06, 2014 5.437 5.460 5.370 5.449 306,947 +0.04(+0.74%)
Mar 05, 2014 5.409 5.432 5.374 5.409 50,462 -0.02(-0.32%)
Mar 04, 2014 5.363 5.437 5.340 5.426 225,883 +0.13(+2.38%)
Mar 03, 2014 5.294 5.374 5.271 5.300 68,315 -0.01(-0.11%)
Feb 28, 2014 5.294 5.329 5.294 5.306 90,900 +0.01(+0.22%)
Feb 27, 2014 5.352 5.409 5.294 5.294 114,787 -0.08(-1.49%)
Feb 26, 2014 5.369 5.409 5.340 5.374 73,273 -0.01(-0.11%)
Feb 25, 2014 5.363 5.397 5.357 5.380 74,671 +0.00(+0.00%)
Feb 24, 2014 5.341 5.409 5.341 5.380 76,449 -0.01(-0.11%)
Feb 21, 2014 5.397 5.409 5.352 5.386 76,453 +0.02(+0.32%)
Feb 20, 2014 5.357 5.386 5.323 5.369 119,572 +0.01(+0.21%)
Feb 19, 2014 5.357 5.415 5.340 5.357 76,488 -0.03(-0.53%)
Feb 18, 2014 5.420 5.426 5.358 5.386 137,751 -0.03(-0.53%)
Feb 14, 2014 5.415 5.415 5.415 5.415 117,408 +0.09(+1.72%)
Feb 13, 2014 5.250 5.329 5.059 5.323 126,735 -0.07(-1.25%)
Feb 12, 2014 5.373 5.402 5.334 5.390 114,177 +0.01(+0.10%)
Feb 11, 2014 5.340 5.390 5.340 5.385 120,918 +0.03(+0.63%)
Feb 10, 2014 5.329 5.351 5.289 5.351 69,854 +0.03(+0.63%)
Feb 07, 2014 5.261 5.317 5.250 5.317 134,560 +0.06(+1.07%)
Feb 06, 2014 5.211 5.278 5.205 5.261 110,173 +0.06(+1.19%)
Feb 05, 2014 5.222 5.250 5.171 5.199 117,666 -0.04(-0.75%)
Feb 04, 2014 5.233 5.317 5.216 5.239 67,883 +0.03(+0.54%)
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.