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

Umh Properties (NY: UMH )

15.92 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 29, 2016 6.610 6.623 6.543 6.597 100,907 -0.01(-0.20%)
Apr 28, 2016 6.623 6.718 6.597 6.610 99,144 -0.09(-1.31%)
Apr 27, 2016 6.684 6.704 6.637 6.698 62,758 +0.02(+0.30%)
Apr 26, 2016 6.637 6.698 6.590 6.677 102,804 +0.07(+1.02%)
Apr 25, 2016 6.671 6.704 6.583 6.610 64,957 -0.05(-0.81%)
Apr 22, 2016 6.603 6.677 6.583 6.664 97,575 +0.08(+1.23%)
Apr 21, 2016 6.650 6.677 6.563 6.583 82,995 -0.07(-1.01%)
Apr 20, 2016 6.691 6.698 6.623 6.650 60,085 -0.04(-0.60%)
Apr 19, 2016 6.704 6.731 6.664 6.691 47,594 -0.02(-0.30%)
Apr 18, 2016 6.650 6.731 6.576 6.711 87,811 +0.09(+1.42%)
Apr 15, 2016 6.509 6.664 6.496 6.617 94,525 +0.09(+1.34%)
Apr 14, 2016 6.590 6.590 6.442 6.529 97,768 -0.05(-0.82%)
Apr 13, 2016 6.597 6.597 6.496 6.583 122,887 +0.05(+0.82%)
Apr 12, 2016 6.597 6.617 6.482 6.529 140,997 -0.03(-0.51%)
Apr 11, 2016 6.543 6.590 6.516 6.563 99,016 +0.07(+1.14%)
Apr 08, 2016 6.496 6.529 6.428 6.489 108,505 +0.02(+0.31%)
Apr 07, 2016 6.549 6.623 6.428 6.469 121,257 -0.11(-1.74%)
Apr 06, 2016 6.583 6.597 6.536 6.583 79,447 +0.01(+0.10%)
Apr 05, 2016 6.617 6.650 6.570 6.576 76,010 -0.07(-1.11%)
Apr 04, 2016 6.677 6.704 6.603 6.650 53,618 -0.03(-0.50%)
Apr 01, 2016 6.630 6.728 6.550 6.684 111,087 +0.01(+0.10%)
Mar 31, 2016 6.799 6.799 6.664 6.677 62,450 -0.05(-0.80%)
Mar 30, 2016 6.778 6.825 6.731 6.731 68,219 -0.03(-0.40%)
Mar 29, 2016 6.543 6.792 6.543 6.758 124,324 +0.19(+2.87%)
Mar 28, 2016 6.630 6.684 6.556 6.570 50,353 -0.07(-1.11%)
Mar 24, 2016 6.516 6.644 6.644 6.644 107,113 +0.11(+1.75%)
Mar 23, 2016 6.597 6.705 6.523 6.529 83,921 -0.08(-1.22%)
Mar 22, 2016 6.751 6.758 6.590 6.610 130,844 -0.14(-2.09%)
Mar 21, 2016 6.765 6.915 6.738 6.751 136,301 +0.05(+0.70%)
Mar 18, 2016 7.202 7.263 6.698 6.704 795,465 -0.46(-6.48%)
Mar 17, 2016 6.987 7.202 6.987 7.169 194,613 +0.14(+2.01%)
Mar 16, 2016 6.987 7.054 6.933 7.027 102,580 +0.04(+0.58%)
Mar 15, 2016 7.000 7.034 6.960 6.987 121,376 +0.03(+0.39%)
Mar 14, 2016 6.987 6.987 6.933 6.960 78,659 +0.01(+0.19%)
Mar 11, 2016 6.799 7.027 6.603 6.947 236,779 +0.28(+4.24%)
Mar 10, 2016 6.482 6.772 6.482 6.664 146,187 +0.18(+2.70%)
Mar 09, 2016 6.489 6.637 6.388 6.489 50,568 +0.00(+0.00%)
Mar 08, 2016 6.543 6.590 6.469 6.489 79,127 -0.09(-1.43%)
Mar 07, 2016 6.509 6.603 6.509 6.583 43,539 +0.07(+1.14%)
Mar 04, 2016 6.469 6.529 6.371 6.509 63,327 +0.04(+0.62%)
Mar 03, 2016 6.455 6.469 6.415 6.469 47,395 +0.02(+0.31%)
Mar 02, 2016 6.374 6.455 6.368 6.448 32,074 +0.03(+0.52%)
Mar 01, 2016 6.327 6.448 6.307 6.415 52,418 +0.09(+1.49%)
Feb 29, 2016 6.448 6.482 6.294 6.321 76,460 -0.10(-1.57%)
Feb 26, 2016 6.435 6.448 6.348 6.422 65,710 +0.01(+0.10%)
Feb 25, 2016 6.388 6.442 6.388 6.415 34,536 +0.08(+1.28%)
Feb 24, 2016 6.240 6.442 6.220 6.334 72,905 +0.05(+0.75%)
Feb 23, 2016 6.388 6.428 6.273 6.287 69,483 -0.07(-1.16%)
Feb 22, 2016 6.341 6.442 6.314 6.361 106,003 +0.02(+0.32%)
Feb 19, 2016 6.294 6.475 6.291 6.341 88,560 +0.05(+0.75%)
Feb 18, 2016 6.247 6.327 6.213 6.294 98,382 +0.05(+0.75%)
Feb 17, 2016 6.280 6.327 6.206 6.247 90,056 -0.03(-0.43%)
Feb 16, 2016 6.226 6.327 6.213 6.273 86,984 +0.07(+1.19%)
Feb 12, 2016 6.253 6.199 6.199 6.199 47,539 -0.01(-0.11%)
Feb 11, 2016 6.058 6.260 6.058 6.206 100,347 +0.11(+1.88%)
Feb 10, 2016 6.158 6.197 6.072 6.092 61,773 -0.05(-0.75%)
Feb 09, 2016 6.072 6.164 6.006 6.138 92,100 +0.04(+0.65%)
Feb 08, 2016 6.046 6.125 5.980 6.098 117,220 +0.06(+0.98%)
Feb 05, 2016 6.085 6.112 6.019 6.039 123,025 -0.05(-0.76%)
Feb 04, 2016 6.079 6.197 6.026 6.085 102,763 +0.01(+0.22%)
Feb 03, 2016 6.151 6.158 5.999 6.072 167,369 -0.03(-0.43%)
Feb 02, 2016 6.224 6.224 6.072 6.098 104,143 -0.10(-1.60%)
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.