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

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
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 (%)
Mar 31, 2016 10.10 10.10 9.900 9.920 42,037 -0.08(-0.80%)
Mar 30, 2016 10.07 10.14 10.00 10.00 45,920 -0.04(-0.40%)
Mar 29, 2016 9.720 10.09 9.720 10.04 83,685 +0.28(+2.87%)
Mar 28, 2016 9.850 9.930 9.740 9.760 33,894 -0.11(-1.11%)
Mar 24, 2016 9.680 9.870 9.870 9.870 72,100 +0.17(+1.75%)
Mar 23, 2016 9.800 9.961 9.690 9.700 56,489 -0.12(-1.22%)
Mar 22, 2016 10.03 10.04 9.790 9.820 88,074 -0.21(-2.09%)
Mar 21, 2016 10.05 10.27 10.01 10.03 91,747 +0.07(+0.70%)
Mar 18, 2016 10.70 10.79 9.950 9.960 535,444 -0.69(-6.48%)
Mar 17, 2016 10.38 10.70 10.38 10.65 130,998 +0.21(+2.01%)
Mar 16, 2016 10.38 10.48 10.30 10.44 69,049 +0.06(+0.58%)
Mar 15, 2016 10.40 10.45 10.34 10.38 81,701 +0.04(+0.39%)
Mar 14, 2016 10.38 10.38 10.30 10.34 52,947 +0.02(+0.19%)
Mar 11, 2016 10.10 10.44 9.810 10.32 159,381 +0.42(+4.24%)
Mar 10, 2016 9.630 10.06 9.630 9.900 98,402 +0.26(+2.70%)
Mar 09, 2016 9.640 9.860 9.490 9.640 34,039 +0.00(+0.00%)
Mar 08, 2016 9.720 9.790 9.610 9.640 53,262 -0.14(-1.43%)
Mar 07, 2016 9.670 9.810 9.670 9.780 29,307 +0.11(+1.14%)
Mar 04, 2016 9.610 9.700 9.465 9.670 42,627 +0.06(+0.62%)
Mar 03, 2016 9.590 9.610 9.530 9.610 31,903 +0.03(+0.31%)
Mar 02, 2016 9.470 9.590 9.460 9.580 21,590 +0.05(+0.52%)
Mar 01, 2016 9.400 9.580 9.370 9.530 35,284 +0.14(+1.49%)
Feb 29, 2016 9.580 9.630 9.350 9.390 51,467 -0.15(-1.57%)
Feb 26, 2016 9.560 9.580 9.430 9.540 44,231 +0.01(+0.10%)
Feb 25, 2016 9.490 9.570 9.490 9.530 23,247 +0.12(+1.28%)
Feb 24, 2016 9.270 9.570 9.240 9.410 49,074 +0.07(+0.75%)
Feb 23, 2016 9.490 9.550 9.320 9.340 46,771 -0.11(-1.16%)
Feb 22, 2016 9.420 9.570 9.380 9.450 71,353 +0.03(+0.32%)
Feb 19, 2016 9.350 9.620 9.346 9.420 59,612 +0.07(+0.75%)
Feb 18, 2016 9.280 9.400 9.230 9.350 66,223 +0.07(+0.75%)
Feb 17, 2016 9.330 9.400 9.220 9.280 60,619 -0.04(-0.43%)
Feb 16, 2016 9.250 9.400 9.230 9.320 58,551 +0.11(+1.19%)
Feb 12, 2016 9.290 9.210 9.210 9.210 32,000 -0.01(-0.11%)
Feb 11, 2016 9.000 9.300 9.000 9.220 67,546 -0.01(-0.11%)
Feb 10, 2016 9.330 9.390 9.200 9.230 40,770 -0.07(-0.75%)
Feb 09, 2016 9.200 9.340 9.100 9.300 60,786 +0.06(+0.65%)
Feb 08, 2016 9.160 9.280 9.060 9.240 77,365 +0.09(+0.98%)
Feb 05, 2016 9.220 9.260 9.120 9.150 81,196 -0.07(-0.76%)
Feb 04, 2016 9.210 9.390 9.130 9.220 67,823 +0.02(+0.22%)
Feb 03, 2016 9.320 9.330 9.090 9.200 110,463 -0.04(-0.43%)
Feb 02, 2016 9.430 9.430 9.200 9.240 68,734 -0.15(-1.60%)
Feb 01, 2016 9.380 9.430 9.310 9.390 58,265 -0.04(-0.42%)
Jan 29, 2016 9.300 9.450 9.300 9.430 171,829 +0.21(+2.28%)
Jan 28, 2016 9.310 9.440 9.220 9.220 43,626 -0.03(-0.32%)
Jan 27, 2016 9.440 9.440 9.220 9.250 68,392 -0.25(-2.63%)
Jan 26, 2016 9.600 9.670 9.450 9.500 55,629 +0.01(+0.11%)
Jan 25, 2016 9.760 9.760 9.480 9.490 55,555 -0.27(-2.77%)
Jan 22, 2016 9.400 9.880 9.400 9.760 95,513 +0.15(+1.56%)
Jan 21, 2016 9.600 9.700 9.460 9.610 54,131 +0.10(+1.05%)
Jan 20, 2016 9.320 9.620 9.100 9.510 109,266 +0.09(+0.96%)
Jan 19, 2016 9.380 9.450 9.270 9.420 45,646 +0.13(+1.40%)
Jan 15, 2016 9.250 9.290 9.290 9.290 76,400 -0.08(-0.85%)
Jan 14, 2016 9.450 9.500 9.300 9.370 67,855 -0.03(-0.32%)
Jan 13, 2016 9.670 9.680 9.390 9.400 81,836 -0.27(-2.79%)
Jan 12, 2016 9.880 9.880 9.590 9.670 70,997 -0.14(-1.43%)
Jan 11, 2016 9.780 9.860 9.750 9.810 27,501 +0.06(+0.62%)
Jan 08, 2016 9.870 9.920 9.750 9.750 47,014 -0.11(-1.12%)
Jan 07, 2016 9.870 9.960 9.852 9.860 40,044 -0.19(-1.89%)
Jan 06, 2016 9.850 10.10 9.780 10.05 51,655 +0.06(+0.60%)
Jan 05, 2016 9.810 10.07 9.800 9.990 38,245 +0.21(+2.15%)
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.