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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 8.269 8.338 8.208 8.311 84,714 +0.11(+1.34%)
Oct 28, 2016 8.235 8.297 8.167 8.201 68,390 -0.04(-0.50%)
Oct 27, 2016 8.338 8.352 8.208 8.242 119,542 -0.08(-0.99%)
Oct 26, 2016 8.455 8.461 8.324 8.324 158,772 -0.21(-2.41%)
Oct 25, 2016 8.509 8.551 8.420 8.530 127,252 +0.00(+0.00%)
Oct 24, 2016 8.599 8.708 8.407 8.530 121,963 +0.00(+0.00%)
Oct 21, 2016 8.420 8.595 8.420 8.530 165,921 +0.03(+0.32%)
Oct 20, 2016 8.379 8.523 8.365 8.503 178,351 +0.14(+1.64%)
Oct 19, 2016 8.208 8.427 8.173 8.365 239,183 +0.17(+2.09%)
Oct 18, 2016 8.071 8.276 8.029 8.194 133,904 +0.15(+1.88%)
Oct 17, 2016 7.968 8.071 7.968 8.043 105,235 -0.01(-0.09%)
Oct 14, 2016 8.002 8.112 7.920 8.050 96,666 +0.02(+0.26%)
Oct 13, 2016 8.009 8.071 7.947 8.029 85,468 -0.02(-0.26%)
Oct 12, 2016 7.872 8.057 7.872 8.050 104,611 +0.18(+2.26%)
Oct 11, 2016 7.920 7.933 7.851 7.872 74,858 -0.08(-0.95%)
Oct 10, 2016 7.892 7.975 7.830 7.947 87,112 +0.04(+0.52%)
Oct 07, 2016 7.892 7.954 7.892 7.906 58,667 +0.01(+0.17%)
Oct 06, 2016 7.885 7.954 7.735 7.892 89,410 -0.01(-0.09%)
Oct 05, 2016 8.002 8.002 7.872 7.899 145,431 -0.09(-1.12%)
Oct 04, 2016 8.112 8.167 7.954 7.988 95,435 -0.14(-1.69%)
Oct 03, 2016 8.160 8.160 8.064 8.125 90,269 -0.05(-0.59%)
Sep 30, 2016 8.167 8.242 8.098 8.173 185,620 +0.00(+0.00%)
Sep 29, 2016 8.132 8.180 8.043 8.173 96,092 -0.02(-0.25%)
Sep 28, 2016 8.263 8.290 8.125 8.194 111,503 -0.08(-0.99%)
Sep 27, 2016 8.297 8.365 8.263 8.276 116,277 +0.01(+0.08%)
Sep 26, 2016 8.297 8.324 8.256 8.269 139,135 -0.13(-1.55%)
Sep 23, 2016 8.167 8.400 8.146 8.400 250,563 +0.17(+2.08%)
Sep 22, 2016 8.256 8.297 8.194 8.228 212,489 -0.03(-0.42%)
Sep 21, 2016 8.201 8.290 8.029 8.263 149,847 +0.10(+1.18%)
Sep 20, 2016 8.221 8.228 8.153 8.167 91,448 -0.04(-0.50%)
Sep 19, 2016 8.139 8.215 8.057 8.208 121,957 +0.12(+1.44%)
Sep 16, 2016 7.968 8.091 7.837 8.091 329,640 +0.14(+1.72%)
Sep 15, 2016 7.961 8.016 7.892 7.954 125,908 +0.02(+0.26%)
Sep 14, 2016 7.872 7.978 7.824 7.933 137,178 +0.05(+0.61%)
Sep 13, 2016 8.029 8.091 7.879 7.885 152,873 -0.25(-3.04%)
Sep 12, 2016 8.029 8.160 8.023 8.132 177,282 +0.11(+1.37%)
Sep 09, 2016 8.249 8.338 8.023 8.023 208,133 -0.32(-3.86%)
Sep 08, 2016 8.338 8.427 8.283 8.345 118,197 +0.00(+0.00%)
Sep 07, 2016 8.228 8.359 8.215 8.345 239,029 +0.13(+1.59%)
Sep 06, 2016 8.269 8.314 8.208 8.215 106,607 -0.08(-0.91%)
Sep 02, 2016 8.235 8.290 8.290 8.290 173,547 +0.07(+0.83%)
Sep 01, 2016 8.077 8.235 8.029 8.221 115,283 +0.10(+1.27%)
Aug 31, 2016 8.036 8.153 8.023 8.119 134,941 +0.08(+0.94%)
Aug 30, 2016 8.064 8.160 8.023 8.043 118,078 -0.03(-0.42%)
Aug 29, 2016 8.057 8.173 8.057 8.077 92,487 +0.03(+0.34%)
Aug 26, 2016 8.215 8.245 8.029 8.050 85,901 -0.17(-2.09%)
Aug 25, 2016 8.125 8.242 8.084 8.221 249,270 +0.05(+0.67%)
Aug 24, 2016 8.187 8.324 8.071 8.167 218,251 -0.05(-0.67%)
Aug 23, 2016 8.119 8.228 8.105 8.221 112,002 +0.10(+1.18%)
Aug 22, 2016 8.139 8.153 8.036 8.125 79,312 +0.05(+0.68%)
Aug 19, 2016 8.215 8.215 8.057 8.071 84,148 -0.18(-2.16%)
Aug 18, 2016 8.180 8.256 8.146 8.249 87,010 +0.07(+0.84%)
Aug 17, 2016 8.105 8.180 8.091 8.180 69,773 +0.05(+0.59%)
Aug 16, 2016 8.208 8.208 8.091 8.132 114,025 -0.12(-1.41%)
Aug 15, 2016 8.276 8.304 8.235 8.249 146,621 -0.05(-0.66%)
Aug 12, 2016 8.242 8.326 8.242 8.304 120,722 +0.01(+0.08%)
Aug 11, 2016 8.386 8.400 8.249 8.297 135,421 -0.12(-1.39%)
Aug 10, 2016 8.576 8.582 8.386 8.413 152,910 -0.16(-1.89%)
Aug 09, 2016 8.481 8.582 8.359 8.576 158,127 +0.09(+1.12%)
Aug 08, 2016 8.278 8.495 8.217 8.481 140,840 +0.20(+2.45%)
Aug 05, 2016 8.278 8.359 8.177 8.278 172,894 +0.18(+2.25%)
Aug 04, 2016 8.082 8.143 8.028 8.096 84,300 -0.01(-0.08%)
Aug 03, 2016 8.197 8.197 8.009 8.103 74,462 -0.07(-0.91%)
Aug 02, 2016 8.353 8.361 8.163 8.177 90,706 -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.