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

Umh Properties (NY: UMH )

15.81 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Aug 01, 2016 8.380 8.386 8.285 8.339 85,529 -0.01(-0.16%)
Jul 29, 2016 8.258 8.380 8.251 8.353 119,979 +0.05(+0.65%)
Jul 28, 2016 8.251 8.346 8.163 8.299 48,995 +0.05(+0.66%)
Jul 27, 2016 8.197 8.265 8.163 8.244 87,434 +0.03(+0.41%)
Jul 26, 2016 8.197 8.251 8.130 8.211 112,037 -0.04(-0.49%)
Jul 25, 2016 8.359 8.393 8.184 8.251 97,035 -0.07(-0.81%)
Jul 22, 2016 8.292 8.393 8.271 8.319 88,456 +0.00(+0.00%)
Jul 21, 2016 8.346 8.393 8.271 8.319 76,870 -0.02(-0.24%)
Jul 20, 2016 8.393 8.393 8.272 8.339 83,049 -0.04(-0.48%)
Jul 19, 2016 8.251 8.407 8.251 8.380 108,559 +0.05(+0.57%)
Jul 18, 2016 8.258 8.332 8.238 8.332 94,140 +0.07(+0.90%)
Jul 15, 2016 8.197 8.265 8.082 8.258 121,090 +0.10(+1.24%)
Jul 14, 2016 8.366 8.366 8.143 8.157 173,293 -0.17(-2.03%)
Jul 13, 2016 8.447 8.447 8.244 8.326 251,506 -0.11(-1.36%)
Jul 12, 2016 8.528 8.528 8.380 8.440 226,767 -0.05(-0.64%)
Jul 11, 2016 8.542 8.542 8.400 8.495 171,729 -0.05(-0.55%)
Jul 08, 2016 8.299 8.549 8.319 8.542 273,007 +0.22(+2.68%)
Jul 07, 2016 8.285 8.380 8.251 8.319 272,245 +0.01(+0.16%)
Jul 06, 2016 8.150 8.312 8.150 8.305 211,590 +0.09(+1.15%)
Jul 05, 2016 7.907 8.224 7.839 8.211 274,019 +0.27(+3.40%)
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.