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 (%)
Nov 30, 2015 6.312 6.429 6.312 6.377 145,938 +0.07(+1.03%)
Nov 27, 2015 6.260 6.344 6.260 6.312 29,499 +0.04(+0.62%)
Nov 25, 2015 6.162 6.273 6.273 6.273 87,446 +0.10(+1.69%)
Nov 24, 2015 6.084 6.175 6.071 6.168 75,214 +0.05(+0.74%)
Nov 23, 2015 6.084 6.149 6.084 6.123 60,015 +0.01(+0.11%)
Nov 20, 2015 6.116 6.149 6.098 6.116 103,781 +0.02(+0.32%)
Nov 19, 2015 6.110 6.136 6.084 6.097 52,280 -0.01(-0.11%)
Nov 18, 2015 6.142 6.142 6.077 6.103 48,178 +0.02(+0.32%)
Nov 17, 2015 6.077 6.136 6.077 6.084 46,377 -0.01(-0.21%)
Nov 16, 2015 6.097 6.116 6.084 6.097 135,024 +0.01(+0.21%)
Nov 13, 2015 6.103 6.142 6.084 6.084 78,093 -0.05(-0.74%)
Nov 12, 2015 6.208 6.208 6.116 6.129 61,647 -0.06(-0.95%)
Nov 11, 2015 6.182 6.207 6.169 6.188 37,150 +0.03(+0.41%)
Nov 10, 2015 6.156 6.175 6.150 6.162 112,192 +0.00(+0.00%)
Nov 09, 2015 6.309 6.316 6.143 6.162 87,524 -0.18(-2.82%)
Nov 06, 2015 6.360 6.367 6.290 6.341 104,829 -0.06(-1.00%)
Nov 05, 2015 6.335 6.418 6.290 6.405 84,086 +0.08(+1.31%)
Nov 04, 2015 6.380 6.380 6.290 6.322 53,316 -0.03(-0.50%)
Nov 03, 2015 6.412 6.412 6.252 6.354 57,278 -0.03(-0.50%)
Nov 02, 2015 6.328 6.418 6.309 6.386 68,188 +0.07(+1.11%)
Oct 30, 2015 6.501 6.501 6.233 6.316 174,395 -0.16(-2.47%)
Oct 29, 2015 6.507 6.514 6.469 6.475 45,778 -0.01(-0.20%)
Oct 28, 2015 6.412 6.514 6.335 6.488 103,188 +0.06(+0.99%)
Oct 27, 2015 6.597 6.597 6.399 6.424 83,869 -0.17(-2.52%)
Oct 26, 2015 6.603 6.603 6.488 6.590 60,208 -0.01(-0.10%)
Oct 23, 2015 6.705 6.705 6.520 6.597 121,773 -0.11(-1.71%)
Oct 22, 2015 6.546 6.737 6.488 6.712 167,304 +0.15(+2.34%)
Oct 21, 2015 6.597 6.622 6.558 6.558 82,866 -0.04(-0.68%)
Oct 20, 2015 6.533 6.622 6.520 6.603 141,820 +0.06(+0.88%)
Oct 19, 2015 6.367 6.546 6.356 6.546 106,707 +0.18(+2.81%)
Oct 16, 2015 6.367 6.380 6.322 6.367 110,807 +0.00(+0.00%)
Oct 15, 2015 6.290 6.367 6.236 6.367 114,966 +0.07(+1.12%)
Oct 14, 2015 6.328 6.354 6.277 6.297 64,552 -0.06(-0.90%)
Oct 13, 2015 6.367 6.380 6.316 6.354 98,412 -0.01(-0.20%)
Oct 12, 2015 6.380 6.380 6.297 6.367 63,944 -0.01(-0.20%)
Oct 09, 2015 6.322 6.386 6.322 6.380 51,704 +0.04(+0.60%)
Oct 08, 2015 6.277 6.348 6.277 6.341 142,739 +0.06(+0.91%)
Oct 07, 2015 6.188 6.297 6.162 6.284 102,642 +0.15(+2.50%)
Oct 06, 2015 6.162 6.188 6.131 6.131 61,502 -0.03(-0.52%)
Oct 05, 2015 6.003 6.169 6.003 6.162 98,516 +0.15(+2.44%)
Oct 02, 2015 5.920 6.016 5.919 6.016 126,637 +0.07(+1.18%)
Oct 01, 2015 5.964 6.028 5.907 5.945 92,980 +0.01(+0.11%)
Sep 30, 2015 5.907 5.964 5.818 5.939 112,302 +0.07(+1.20%)
Sep 29, 2015 5.862 5.945 5.811 5.869 106,040 +0.00(+0.00%)
Sep 28, 2015 5.996 5.996 5.843 5.869 135,622 -0.13(-2.23%)
Sep 25, 2015 6.124 6.124 6.003 6.003 79,217 -0.10(-1.57%)
Sep 24, 2015 6.111 6.132 6.016 6.099 103,567 -0.06(-1.04%)
Sep 23, 2015 6.150 6.201 6.028 6.162 76,444 +0.04(+0.63%)
Sep 22, 2015 6.092 6.150 6.092 6.124 81,065 +0.00(+0.00%)
Sep 21, 2015 5.888 6.162 5.864 6.124 135,173 +0.21(+3.56%)
Sep 18, 2015 5.754 5.920 5.754 5.913 159,645 +0.10(+1.65%)
Sep 17, 2015 5.837 5.881 5.760 5.818 301,332 -0.01(-0.11%)
Sep 16, 2015 5.875 5.881 5.805 5.824 158,124 -0.03(-0.55%)
Sep 15, 2015 5.875 5.894 5.850 5.856 119,217 -0.01(-0.22%)
Sep 14, 2015 5.779 5.869 5.779 5.869 116,837 +0.04(+0.77%)
Sep 11, 2015 5.773 5.837 5.773 5.824 93,605 +0.03(+0.44%)
Sep 10, 2015 5.837 5.869 5.763 5.798 115,400 -0.03(-0.55%)
Sep 09, 2015 5.939 5.939 5.830 5.830 95,136 -0.04(-0.76%)
Sep 08, 2015 5.913 5.926 5.850 5.875 167,602 +0.00(+0.00%)
Sep 04, 2015 5.894 5.875 5.875 5.875 110,398 -0.06(-0.97%)
Sep 03, 2015 5.996 5.996 5.933 5.933 145,065 -0.02(-0.32%)
Sep 02, 2015 5.971 5.990 5.907 5.952 76,142 +0.02(+0.32%)
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.