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, 2015 6.320 6.346 6.172 6.197 148,661 -0.15(-2.42%)
Apr 29, 2015 6.388 6.388 6.314 6.351 77,444 -0.06(-0.96%)
Apr 28, 2015 6.400 6.412 6.326 6.412 187,960 +0.02(+0.29%)
Apr 27, 2015 6.357 6.443 6.302 6.394 162,342 +0.04(+0.58%)
Apr 24, 2015 6.302 6.357 6.289 6.357 72,385 +0.06(+0.88%)
Apr 23, 2015 6.277 6.332 6.277 6.302 82,543 +0.00(+0.00%)
Apr 22, 2015 6.277 6.326 6.260 6.302 92,296 +0.01(+0.20%)
Apr 21, 2015 6.314 6.338 6.258 6.289 65,359 -0.02(-0.39%)
Apr 20, 2015 6.277 6.338 6.258 6.314 68,989 +0.06(+0.88%)
Apr 17, 2015 6.277 6.308 6.240 6.258 89,737 -0.06(-0.97%)
Apr 16, 2015 6.308 6.320 6.266 6.320 67,882 +0.02(+0.39%)
Apr 15, 2015 6.345 6.357 6.246 6.295 153,827 -0.06(-0.97%)
Apr 14, 2015 6.388 6.406 6.345 6.357 86,958 -0.06(-0.86%)
Apr 13, 2015 6.388 6.431 6.369 6.412 62,551 -0.01(-0.19%)
Apr 10, 2015 6.455 6.486 6.373 6.425 127,104 -0.02(-0.29%)
Apr 09, 2015 6.548 6.548 6.345 6.443 133,466 -0.09(-1.41%)
Apr 08, 2015 6.449 6.542 6.431 6.535 180,495 +0.11(+1.72%)
Apr 07, 2015 6.400 6.462 6.369 6.425 151,547 +0.03(+0.48%)
Apr 06, 2015 6.295 6.400 6.283 6.394 73,315 +0.09(+1.46%)
Apr 02, 2015 6.357 6.302 6.302 6.302 120,087 -0.07(-1.06%)
Apr 01, 2015 6.197 6.382 6.156 6.369 143,274 +0.17(+2.78%)
Mar 31, 2015 6.289 6.314 6.154 6.197 215,957 -0.12(-1.85%)
Mar 30, 2015 6.154 6.326 6.142 6.314 110,745 +0.16(+2.60%)
Mar 27, 2015 6.203 6.203 6.154 6.154 131,196 -0.05(-0.79%)
Mar 26, 2015 6.142 6.240 6.135 6.203 170,512 +0.02(+0.40%)
Mar 25, 2015 6.382 6.388 6.172 6.178 180,826 -0.20(-3.18%)
Mar 24, 2015 6.382 6.400 6.363 6.382 118,935 -0.01(-0.10%)
Mar 23, 2015 6.320 6.400 6.289 6.388 246,356 +0.09(+1.37%)
Mar 20, 2015 6.160 6.326 6.142 6.302 277,983 +0.15(+2.50%)
Mar 19, 2015 6.068 6.154 6.068 6.148 347,481 +0.04(+0.71%)
Mar 18, 2015 5.951 6.142 5.920 6.105 187,211 +0.15(+2.59%)
Mar 17, 2015 5.902 5.963 5.889 5.951 113,204 +0.04(+0.73%)
Mar 16, 2015 5.871 5.908 5.786 5.908 207,805 +0.05(+0.84%)
Mar 13, 2015 5.846 5.858 5.803 5.858 158,575 -0.01(-0.21%)
Mar 12, 2015 5.809 5.902 5.783 5.871 197,172 +0.09(+1.49%)
Mar 11, 2015 5.809 5.809 5.760 5.785 171,268 -0.01(-0.21%)
Mar 10, 2015 5.735 5.809 5.705 5.797 136,942 +0.05(+0.86%)
Mar 09, 2015 5.711 5.760 5.705 5.748 137,002 +0.01(+0.11%)
Mar 06, 2015 5.809 5.809 5.723 5.742 179,573 -0.07(-1.17%)
Mar 05, 2015 5.803 5.846 5.797 5.809 76,976 +0.00(+0.00%)
Mar 04, 2015 5.828 5.871 5.803 5.809 101,942 -0.05(-0.84%)
Mar 03, 2015 5.902 5.902 5.791 5.858 193,506 -0.04(-0.63%)
Mar 02, 2015 5.803 5.902 5.803 5.895 113,738 +0.07(+1.27%)
Feb 27, 2015 5.840 5.871 5.809 5.822 196,267 +0.01(+0.21%)
Feb 26, 2015 5.852 5.883 5.785 5.809 182,906 -0.06(-0.94%)
Feb 25, 2015 5.846 5.889 5.834 5.865 97,867 +0.01(+0.21%)
Feb 24, 2015 5.852 5.852 5.834 5.852 69,288 -0.02(-0.42%)
Feb 23, 2015 5.846 5.895 5.834 5.877 72,601 +0.02(+0.32%)
Feb 20, 2015 5.852 5.877 5.834 5.858 68,082 +0.01(+0.21%)
Feb 19, 2015 5.852 5.871 5.834 5.846 107,844 -0.01(-0.11%)
Feb 18, 2015 5.846 5.877 5.809 5.852 155,640 +0.02(+0.42%)
Feb 17, 2015 5.858 5.902 5.828 5.828 99,971 -0.04(-0.73%)
Feb 13, 2015 5.840 5.871 5.871 5.871 96,362 +0.01(+0.21%)
Feb 12, 2015 5.840 5.902 5.840 5.858 108,977 +0.02(+0.32%)
Feb 11, 2015 5.810 5.858 5.798 5.840 150,515 -0.01(-0.10%)
Feb 10, 2015 5.816 5.858 5.749 5.846 105,242 +0.06(+1.04%)
Feb 09, 2015 5.804 5.876 5.775 5.786 87,106 -0.04(-0.73%)
Feb 06, 2015 5.864 5.864 5.780 5.828 135,835 -0.05(-0.82%)
Feb 05, 2015 5.828 5.894 5.828 5.876 87,997 +0.05(+0.83%)
Feb 04, 2015 5.798 5.852 5.798 5.828 87,303 +0.00(+0.00%)
Feb 03, 2015 5.786 5.852 5.768 5.828 65,967 +0.07(+1.26%)
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.