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 (%)
Oct 31, 2016 8.273 8.341 8.211 8.314 84,679 +0.11(+1.34%)
Oct 28, 2016 8.239 8.300 8.170 8.204 68,362 -0.04(-0.50%)
Oct 27, 2016 8.341 8.355 8.211 8.245 119,492 -0.08(-0.99%)
Oct 26, 2016 8.458 8.465 8.328 8.328 158,706 -0.21(-2.41%)
Oct 25, 2016 8.513 8.554 8.423 8.534 127,199 +0.00(+0.00%)
Oct 24, 2016 8.602 8.712 8.410 8.534 121,912 +0.00(+0.00%)
Oct 21, 2016 8.424 8.599 8.424 8.534 165,852 +0.03(+0.32%)
Oct 20, 2016 8.383 8.527 8.369 8.506 178,277 +0.14(+1.64%)
Oct 19, 2016 8.211 8.431 8.177 8.369 239,083 +0.17(+2.09%)
Oct 18, 2016 8.074 8.280 8.033 8.197 133,848 +0.15(+1.88%)
Oct 17, 2016 7.971 8.074 7.971 8.047 105,191 -0.01(-0.09%)
Oct 14, 2016 8.005 8.115 7.923 8.053 96,625 +0.02(+0.26%)
Oct 13, 2016 8.012 8.074 7.950 8.033 85,432 -0.02(-0.26%)
Oct 12, 2016 7.875 8.060 7.875 8.053 104,567 +0.18(+2.26%)
Oct 11, 2016 7.923 7.937 7.854 7.875 74,827 -0.08(-0.95%)
Oct 10, 2016 7.896 7.978 7.833 7.950 87,075 +0.04(+0.52%)
Oct 07, 2016 7.896 7.957 7.896 7.909 58,643 +0.01(+0.17%)
Oct 06, 2016 7.889 7.957 7.738 7.896 89,373 -0.01(-0.09%)
Oct 05, 2016 8.005 8.005 7.875 7.902 145,370 -0.09(-1.12%)
Oct 04, 2016 8.115 8.170 7.957 7.992 95,395 -0.14(-1.69%)
Oct 03, 2016 8.163 8.163 8.067 8.129 90,231 -0.05(-0.59%)
Sep 30, 2016 8.170 8.245 8.101 8.177 185,542 +0.00(+0.00%)
Sep 29, 2016 8.136 8.184 8.047 8.177 96,052 -0.02(-0.25%)
Sep 28, 2016 8.266 8.293 8.129 8.197 111,457 -0.08(-0.99%)
Sep 27, 2016 8.300 8.369 8.266 8.280 116,228 +0.01(+0.08%)
Sep 26, 2016 8.300 8.328 8.259 8.273 139,077 -0.13(-1.55%)
Sep 23, 2016 8.170 8.403 8.149 8.403 250,458 +0.17(+2.08%)
Sep 22, 2016 8.259 8.300 8.197 8.232 212,400 -0.03(-0.41%)
Sep 21, 2016 8.204 8.294 8.033 8.266 149,784 +0.10(+1.18%)
Sep 20, 2016 8.225 8.232 8.156 8.170 91,409 -0.04(-0.50%)
Sep 19, 2016 8.143 8.218 8.060 8.211 121,906 +0.12(+1.44%)
Sep 16, 2016 7.971 8.095 7.841 8.095 329,502 +0.14(+1.72%)
Sep 15, 2016 7.964 8.019 7.896 7.957 125,855 +0.02(+0.26%)
Sep 14, 2016 7.875 7.981 7.827 7.937 137,121 +0.05(+0.61%)
Sep 13, 2016 8.033 8.095 7.882 7.889 152,809 -0.25(-3.04%)
Sep 12, 2016 8.033 8.163 8.026 8.136 177,208 +0.11(+1.37%)
Sep 09, 2016 8.252 8.341 8.026 8.026 208,046 -0.32(-3.86%)
Sep 08, 2016 8.341 8.431 8.287 8.348 118,148 +0.00(+0.00%)
Sep 07, 2016 8.232 8.362 8.218 8.348 238,929 +0.13(+1.59%)
Sep 06, 2016 8.273 8.317 8.211 8.218 106,563 -0.08(-0.91%)
Sep 02, 2016 8.239 8.293 8.293 8.293 173,475 +0.07(+0.83%)
Sep 01, 2016 8.081 8.239 8.033 8.225 115,235 +0.10(+1.27%)
Aug 31, 2016 8.040 8.156 8.026 8.122 134,884 +0.08(+0.94%)
Aug 30, 2016 8.067 8.163 8.026 8.047 118,028 -0.03(-0.42%)
Aug 29, 2016 8.060 8.177 8.060 8.081 92,449 +0.03(+0.34%)
Aug 26, 2016 8.218 8.248 8.033 8.053 85,865 -0.17(-2.09%)
Aug 25, 2016 8.129 8.245 8.088 8.225 249,165 +0.05(+0.67%)
Aug 24, 2016 8.191 8.328 8.074 8.170 218,160 -0.05(-0.67%)
Aug 23, 2016 8.122 8.232 8.108 8.225 111,955 +0.10(+1.18%)
Aug 22, 2016 8.143 8.156 8.040 8.129 79,279 +0.05(+0.68%)
Aug 19, 2016 8.218 8.218 8.060 8.074 84,113 -0.18(-2.16%)
Aug 18, 2016 8.184 8.259 8.149 8.252 86,973 +0.07(+0.84%)
Aug 17, 2016 8.108 8.184 8.095 8.184 69,744 +0.05(+0.59%)
Aug 16, 2016 8.211 8.211 8.095 8.136 113,977 -0.12(-1.41%)
Aug 15, 2016 8.280 8.307 8.239 8.252 146,560 -0.05(-0.66%)
Aug 12, 2016 8.245 8.330 8.245 8.307 120,671 +0.01(+0.08%)
Aug 11, 2016 8.389 8.403 8.252 8.300 135,364 -0.12(-1.39%)
Aug 10, 2016 8.579 8.586 8.390 8.417 152,846 -0.16(-1.89%)
Aug 09, 2016 8.485 8.586 8.363 8.579 158,061 +0.09(+1.12%)
Aug 08, 2016 8.282 8.498 8.221 8.485 140,782 +0.20(+2.45%)
Aug 05, 2016 8.282 8.363 8.180 8.282 172,822 +0.18(+2.25%)
Aug 04, 2016 8.086 8.147 8.032 8.099 84,264 -0.01(-0.08%)
Aug 03, 2016 8.201 8.201 8.012 8.106 74,431 -0.07(-0.91%)
Aug 02, 2016 8.356 8.364 8.167 8.180 90,668 -0.16(-1.94%)
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.