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

Umh Properties (NY: UMH )

15.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 28, 2013 5.460 5.497 5.422 5.476 312,843 +0.02(+0.29%)
Mar 27, 2013 5.422 5.486 5.412 5.460 44,986 -0.01(-0.10%)
Mar 26, 2013 5.465 5.470 5.412 5.465 53,408 +0.03(+0.49%)
Mar 25, 2013 5.502 5.507 5.412 5.438 59,084 -0.06(-1.16%)
Mar 22, 2013 5.433 5.513 5.396 5.502 78,851 +0.07(+1.28%)
Mar 21, 2013 5.417 5.465 5.353 5.433 55,861 +0.04(+0.69%)
Mar 20, 2013 5.390 5.412 5.342 5.396 36,968 +0.02(+0.30%)
Mar 19, 2013 5.429 5.433 5.348 5.380 68,010 -0.05(-0.98%)
Mar 18, 2013 5.380 5.497 5.353 5.433 83,296 +0.03(+0.49%)
Mar 15, 2013 5.385 5.433 5.358 5.406 177,869 +0.02(+0.30%)
Mar 14, 2013 5.337 5.396 5.300 5.390 120,610 +0.02(+0.30%)
Mar 13, 2013 5.390 5.396 5.321 5.374 92,440 -0.03(-0.59%)
Mar 12, 2013 5.444 5.465 5.385 5.406 50,456 -0.06(-1.17%)
Mar 11, 2013 5.486 5.492 5.438 5.470 26,793 -0.02(-0.29%)
Mar 08, 2013 5.486 5.513 5.460 5.486 49,465 +0.00(+0.00%)
Mar 07, 2013 5.417 5.507 5.412 5.486 84,230 +0.07(+1.38%)
Mar 06, 2013 5.454 5.454 5.385 5.412 41,813 -0.01(-0.20%)
Mar 05, 2013 5.412 5.444 5.390 5.422 71,677 +0.03(+0.59%)
Mar 04, 2013 5.380 5.412 5.342 5.390 69,308 +0.02(+0.30%)
Mar 01, 2013 5.353 5.448 5.305 5.374 68,449 +0.03(+0.60%)
Feb 28, 2013 5.396 5.417 5.342 5.342 84,982 -0.07(-1.38%)
Feb 27, 2013 5.412 5.449 5.385 5.417 92,014 +0.03(+0.59%)
Feb 26, 2013 5.380 5.419 5.342 5.385 88,677 -0.06(-1.17%)
Feb 22, 2013 5.433 5.465 5.390 5.449 50,700 +0.05(+0.89%)
Feb 21, 2013 5.412 5.460 5.374 5.401 63,673 -0.01(-0.20%)
Feb 20, 2013 5.497 5.497 5.412 5.412 99,700 -0.10(-1.74%)
Feb 19, 2013 5.507 5.507 5.438 5.507 77,735 +0.01(+0.19%)
Feb 15, 2013 5.422 5.497 5.412 5.497 150,526 +0.05(+0.88%)
Feb 14, 2013 5.417 5.460 5.406 5.449 55,344 +0.01(+0.20%)
Feb 13, 2013 5.444 5.468 5.417 5.438 74,640 -0.04(-0.68%)
Feb 12, 2013 5.423 5.476 5.423 5.476 72,626 -0.01(-0.10%)
Feb 11, 2013 5.449 5.486 5.397 5.481 73,992 +0.03(+0.58%)
Feb 08, 2013 5.386 5.470 5.386 5.449 66,747 +0.03(+0.48%)
Feb 07, 2013 5.460 5.460 5.381 5.423 40,179 -0.05(-0.86%)
Feb 06, 2013 5.428 5.470 5.423 5.470 35,935 +0.06(+1.06%)
Feb 04, 2013 5.397 5.465 5.397 5.413 59,850 -0.01(-0.19%)
Feb 01, 2013 5.407 5.449 5.397 5.423 101,829 +0.00(+0.00%)
Jan 31, 2013 5.439 5.496 5.413 5.423 48,741 +0.00(+0.00%)
Jan 30, 2013 5.455 5.460 5.413 5.423 27,665 -0.03(-0.58%)
Jan 29, 2013 5.449 5.460 5.428 5.455 112,738 +0.01(+0.10%)
Jan 28, 2013 5.439 5.460 5.386 5.449 54,016 +0.03(+0.48%)
Jan 25, 2013 5.486 5.491 5.402 5.423 56,400 -0.06(-1.05%)
Jan 24, 2013 5.523 5.533 5.448 5.481 109,002 -0.05(-0.95%)
Jan 23, 2013 5.533 5.549 5.491 5.533 78,370 +0.01(+0.09%)
Jan 22, 2013 5.439 5.533 5.418 5.528 81,704 +0.09(+1.64%)
Jan 18, 2013 5.439 5.486 5.365 5.439 81,046 -0.02(-0.29%)
Jan 17, 2013 5.376 5.455 5.360 5.455 73,347 +0.08(+1.56%)
Jan 16, 2013 5.386 5.386 5.355 5.371 23,360 -0.01(-0.10%)
Jan 15, 2013 5.329 5.376 5.287 5.376 118,878 +0.02(+0.29%)
Jan 14, 2013 5.386 5.386 5.318 5.360 40,496 -0.05(-0.97%)
Jan 11, 2013 5.428 5.434 5.365 5.413 44,704 -0.02(-0.29%)
Jan 10, 2013 5.654 5.701 5.402 5.428 50,178 -0.27(-4.78%)
Jan 09, 2013 5.717 5.753 5.659 5.701 46,538 -0.01(-0.18%)
Jan 08, 2013 5.633 5.717 5.633 5.711 21,749 +0.07(+1.21%)
Jan 07, 2013 5.586 5.701 5.586 5.643 47,057 +0.01(+0.09%)
Jan 04, 2013 5.638 5.717 5.617 5.638 32,003 +0.00(+0.00%)
Jan 03, 2013 5.648 5.711 5.633 5.638 33,557 +0.02(+0.28%)
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.