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

Umh Properties (NY: UMH )

16.05 +0.12 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jul 29, 2016 8.261 8.383 8.255 8.356 119,928 +0.05(+0.65%)
Jul 28, 2016 8.255 8.349 8.167 8.302 48,975 +0.05(+0.66%)
Jul 27, 2016 8.201 8.268 8.167 8.248 87,397 +0.03(+0.41%)
Jul 26, 2016 8.201 8.255 8.133 8.214 111,990 -0.04(-0.49%)
Jul 25, 2016 8.363 8.397 8.187 8.255 96,994 -0.07(-0.81%)
Jul 22, 2016 8.295 8.397 8.275 8.322 88,419 +0.00(+0.00%)
Jul 21, 2016 8.349 8.397 8.275 8.322 76,837 -0.02(-0.24%)
Jul 20, 2016 8.397 8.397 8.276 8.343 83,014 -0.04(-0.48%)
Jul 19, 2016 8.255 8.410 8.255 8.383 108,514 +0.05(+0.57%)
Jul 18, 2016 8.261 8.336 8.241 8.336 94,101 +0.07(+0.90%)
Jul 15, 2016 8.201 8.268 8.086 8.261 121,039 +0.10(+1.24%)
Jul 14, 2016 8.370 8.370 8.147 8.160 173,221 -0.17(-2.03%)
Jul 13, 2016 8.451 8.451 8.248 8.329 251,401 -0.11(-1.36%)
Jul 12, 2016 8.532 8.532 8.383 8.444 226,672 -0.05(-0.64%)
Jul 11, 2016 8.545 8.545 8.403 8.498 171,658 -0.05(-0.55%)
Jul 08, 2016 8.302 8.552 8.322 8.545 272,893 +0.22(+2.68%)
Jul 07, 2016 8.288 8.383 8.255 8.322 272,131 +0.01(+0.16%)
Jul 06, 2016 8.153 8.316 8.153 8.309 211,502 +0.09(+1.15%)
Jul 05, 2016 7.910 8.228 7.842 8.214 273,905 +0.27(+3.40%)
Jul 01, 2016 7.606 7.944 7.944 7.944 324,823 +0.34(+4.44%)
Jun 30, 2016 7.497 7.612 7.413 7.606 276,363 +0.11(+1.53%)
Jun 29, 2016 7.504 7.545 7.477 7.491 111,796 +0.01(+0.18%)
Jun 28, 2016 7.403 7.565 7.335 7.477 223,896 +0.10(+1.37%)
Jun 27, 2016 7.349 7.464 7.301 7.376 243,267 -0.04(-0.55%)
Jun 24, 2016 7.362 7.531 7.308 7.416 543,202 -0.13(-1.70%)
Jun 23, 2016 7.464 7.572 7.416 7.545 155,116 +0.14(+1.82%)
Jun 22, 2016 7.396 7.437 7.349 7.410 78,790 -0.01(-0.09%)
Jun 21, 2016 7.396 7.457 7.356 7.416 133,180 +0.03(+0.37%)
Jun 20, 2016 7.308 7.494 7.308 7.389 280,811 +0.10(+1.39%)
Jun 17, 2016 7.234 7.315 7.112 7.288 484,641 +0.07(+0.94%)
Jun 16, 2016 7.146 7.254 7.092 7.220 232,599 +0.08(+1.14%)
Jun 15, 2016 7.139 7.166 7.051 7.139 202,437 +0.00(+0.00%)
Jun 14, 2016 7.132 7.166 7.072 7.139 92,571 -0.01(-0.09%)
Jun 13, 2016 7.065 7.153 7.051 7.146 153,289 +0.06(+0.86%)
Jun 10, 2016 7.031 7.092 7.024 7.085 97,513 -0.01(-0.19%)
Jun 09, 2016 7.072 7.146 7.065 7.099 65,865 -0.03(-0.38%)
Jun 08, 2016 6.923 7.139 6.876 7.126 224,131 +0.24(+3.43%)
Jun 07, 2016 6.876 6.950 6.862 6.889 124,537 +0.04(+0.59%)
Jun 06, 2016 6.862 6.889 6.815 6.848 43,419 -0.01(-0.20%)
Jun 03, 2016 6.808 6.882 6.801 6.862 71,773 +0.04(+0.59%)
Jun 02, 2016 6.713 6.828 6.707 6.821 58,554 +0.09(+1.41%)
Jun 01, 2016 6.734 6.761 6.707 6.727 45,583 +0.01(+0.10%)
May 31, 2016 6.767 6.767 6.639 6.720 130,010 -0.03(-0.40%)
May 27, 2016 6.659 6.747 6.747 6.747 107,091 +0.11(+1.73%)
May 26, 2016 6.619 6.652 6.585 6.632 53,156 +0.02(+0.31%)
May 25, 2016 6.646 6.646 6.585 6.612 56,768 -0.07(-1.01%)
May 24, 2016 6.598 6.713 6.598 6.679 124,271 +0.09(+1.44%)
May 23, 2016 6.571 6.659 6.497 6.585 127,232 +0.03(+0.52%)
May 20, 2016 6.524 6.558 6.463 6.551 77,056 +0.06(+0.94%)
May 19, 2016 6.551 6.568 6.443 6.490 84,625 -0.05(-0.83%)
May 18, 2016 6.544 6.592 6.490 6.544 163,510 +0.00(+0.00%)
May 17, 2016 6.693 6.693 6.531 6.544 180,244 -0.15(-2.22%)
May 16, 2016 6.679 6.727 6.679 6.693 95,080 +0.01(+0.10%)
May 13, 2016 6.679 6.754 6.598 6.686 184,619 +0.03(+0.51%)
May 12, 2016 6.632 6.707 6.565 6.652 191,472 +0.01(+0.10%)
May 11, 2016 6.639 6.699 6.533 6.646 229,988 +0.03(+0.40%)
May 10, 2016 6.553 6.679 6.553 6.619 313,885 +0.05(+0.81%)
May 09, 2016 6.500 6.632 6.480 6.566 136,640 +0.03(+0.51%)
May 06, 2016 6.513 6.586 6.480 6.533 106,359 +0.03(+0.41%)
May 05, 2016 6.533 6.559 6.440 6.506 92,400 -0.02(-0.31%)
May 04, 2016 6.460 6.559 6.446 6.526 115,245 +0.07(+1.13%)
May 03, 2016 6.513 6.526 6.407 6.453 125,441 -0.11(-1.72%)
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.