Skip to main content

Umh Properties (NY: UMH )

18.65 -0.36 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.985 6.081 5.985 6.069 267,008 +0.14(+2.28%)
Jan 28, 2016 5.991 6.075 5.933 5.933 67,791 -0.02(-0.32%)
Jan 27, 2016 6.075 6.075 5.933 5.953 106,275 -0.16(-2.63%)
Jan 26, 2016 6.178 6.223 6.082 6.114 86,442 +0.01(+0.11%)
Jan 25, 2016 6.281 6.281 6.101 6.107 86,327 -0.17(-2.77%)
Jan 22, 2016 6.049 6.358 6.049 6.281 148,419 +0.10(+1.56%)
Jan 21, 2016 6.178 6.242 6.088 6.184 84,115 +0.06(+1.05%)
Jan 20, 2016 5.998 6.191 5.856 6.120 169,790 +0.06(+0.96%)
Jan 19, 2016 6.036 6.081 5.966 6.062 70,930 +0.08(+1.40%)
Jan 15, 2016 5.953 5.978 5.978 5.978 118,719 -0.05(-0.85%)
Jan 14, 2016 6.081 6.114 5.985 6.030 105,441 -0.02(-0.32%)
Jan 13, 2016 6.223 6.229 6.043 6.049 127,166 -0.17(-2.79%)
Jan 12, 2016 6.358 6.358 6.171 6.223 110,323 -0.09(-1.43%)
Jan 11, 2016 6.294 6.345 6.274 6.313 42,734 +0.04(+0.62%)
Jan 08, 2016 6.352 6.384 6.274 6.274 73,055 -0.07(-1.12%)
Jan 07, 2016 6.352 6.410 6.340 6.345 62,225 -0.12(-1.89%)
Jan 06, 2016 6.339 6.500 6.294 6.468 80,267 +0.04(+0.60%)
Jan 05, 2016 6.313 6.484 6.307 6.429 59,429 +0.14(+2.15%)
Jan 04, 2016 6.410 6.496 6.242 6.294 145,118 -0.22(-3.36%)
Dec 31, 2015 6.583 6.513 6.513 6.513 71,169 -0.06(-0.98%)
Dec 30, 2015 6.564 6.622 6.537 6.577 63,977 +0.00(+0.00%)
Dec 29, 2015 6.558 6.616 6.558 6.577 43,073 +0.04(+0.59%)
Dec 28, 2015 6.519 6.551 6.442 6.538 46,626 -0.01(-0.10%)
Dec 24, 2015 6.564 6.545 6.545 6.545 27,504 +0.00(+0.00%)
Dec 23, 2015 6.519 6.570 6.513 6.545 79,987 +0.02(+0.30%)
Dec 22, 2015 6.525 6.609 6.500 6.525 63,580 -0.03(-0.49%)
Dec 21, 2015 6.731 6.731 6.506 6.558 92,455 -0.10(-1.45%)
Dec 18, 2015 6.545 6.661 6.503 6.654 408,686 +0.07(+1.08%)
Dec 17, 2015 6.583 6.590 6.522 6.583 60,205 +0.03(+0.49%)
Dec 16, 2015 6.435 6.558 6.413 6.551 145,188 +0.15(+2.31%)
Dec 15, 2015 6.249 6.416 6.171 6.403 128,237 +0.26(+4.30%)
Dec 14, 2015 6.101 6.223 6.088 6.139 102,387 +0.06(+1.06%)
Dec 11, 2015 6.049 6.159 6.023 6.075 66,271 -0.06(-0.94%)
Dec 10, 2015 6.217 6.229 6.120 6.133 39,505 -0.09(-1.45%)
Dec 09, 2015 6.165 6.249 6.126 6.223 43,010 +0.03(+0.42%)
Dec 08, 2015 6.178 6.204 6.152 6.197 33,488 +0.02(+0.31%)
Dec 07, 2015 6.191 6.217 6.171 6.178 63,914 -0.05(-0.72%)
Dec 04, 2015 6.159 6.262 6.159 6.223 39,584 +0.06(+0.94%)
Dec 03, 2015 6.236 6.255 6.114 6.165 57,689 -0.07(-1.14%)
Dec 02, 2015 6.332 6.339 6.223 6.236 49,712 -0.12(-1.82%)
Dec 01, 2015 6.332 6.365 6.314 6.352 69,467 +0.05(+0.71%)
Nov 30, 2015 6.242 6.358 6.242 6.307 147,560 +0.06(+1.03%)
Nov 27, 2015 6.191 6.274 6.191 6.242 29,827 +0.04(+0.62%)
Nov 25, 2015 6.094 6.204 6.204 6.204 88,417 +0.10(+1.69%)
Nov 24, 2015 6.017 6.107 6.004 6.101 76,050 +0.05(+0.74%)
Nov 23, 2015 6.017 6.081 6.017 6.056 60,682 +0.01(+0.11%)
Nov 20, 2015 6.049 6.081 6.031 6.049 104,934 +0.02(+0.32%)
Nov 19, 2015 6.043 6.069 6.017 6.030 52,861 -0.01(-0.11%)
Nov 18, 2015 6.075 6.075 6.011 6.036 48,713 +0.02(+0.32%)
Nov 17, 2015 6.011 6.069 6.011 6.017 46,892 -0.01(-0.21%)
Nov 16, 2015 6.030 6.049 6.017 6.030 136,524 +0.01(+0.21%)
Nov 13, 2015 6.036 6.075 6.017 6.017 78,960 -0.05(-0.74%)
Nov 12, 2015 6.139 6.139 6.049 6.062 62,332 -0.06(-0.95%)
Nov 11, 2015 6.114 6.139 6.101 6.120 37,562 +0.03(+0.41%)
Nov 10, 2015 6.088 6.107 6.082 6.095 113,439 +0.00(+0.00%)
Nov 09, 2015 6.240 6.246 6.076 6.095 88,497 -0.18(-2.82%)
Nov 06, 2015 6.291 6.297 6.221 6.272 105,994 -0.06(-1.00%)
Nov 05, 2015 6.265 6.347 6.221 6.335 85,020 +0.08(+1.31%)
Nov 04, 2015 6.309 6.309 6.221 6.253 53,909 -0.03(-0.50%)
Nov 03, 2015 6.341 6.341 6.183 6.284 57,915 -0.03(-0.50%)
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.