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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing 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 (%)
Feb 28, 2017 10.38 10.51 10.36 10.46 291,410 +0.04(+0.41%)
Feb 27, 2017 10.31 10.43 10.28 10.42 218,648 +0.11(+1.03%)
Feb 24, 2017 10.30 10.34 10.26 10.31 143,585 +0.00(+0.00%)
Feb 23, 2017 10.23 10.33 10.15 10.31 136,258 +0.08(+0.83%)
Feb 22, 2017 10.26 10.27 10.18 10.23 61,188 -0.04(-0.34%)
Feb 21, 2017 10.11 10.26 10.07 10.26 200,405 +0.19(+1.89%)
Feb 17, 2017 10.07 10.07 10.07 0 +0.06(+0.56%)
Feb 16, 2017 10.04 10.13 9.988 10.02 117,795 +0.01(+0.07%)
Feb 15, 2017 10.03 10.13 9.882 10.01 138,241 -0.13(-1.32%)
Feb 14, 2017 10.24 10.28 10.11 10.14 99,621 -0.17(-1.64%)
Feb 13, 2017 10.47 10.49 10.27 10.31 95,128 -0.13(-1.28%)
Feb 10, 2017 10.34 10.51 10.30 10.45 254,169 +0.04(+0.40%)
Feb 09, 2017 10.35 10.44 10.31 10.40 104,439 +0.10(+0.95%)
Feb 08, 2017 10.36 10.40 10.18 10.31 113,283 -0.01(-0.07%)
Feb 07, 2017 10.28 10.38 10.21 10.31 131,907 +0.09(+0.88%)
Feb 06, 2017 10.38 10.38 10.21 10.22 105,355 -0.13(-1.21%)
Feb 03, 2017 10.30 10.36 10.23 10.35 104,865 +0.11(+1.09%)
Feb 02, 2017 10.23 10.27 10.14 10.24 79,173 +0.02(+0.20%)
Feb 01, 2017 10.20 10.31 10.13 10.22 135,999 +0.02(+0.21%)
Jan 31, 2017 10.29 10.34 10.17 10.19 197,745 -0.05(-0.48%)
Jan 30, 2017 10.41 10.42 10.22 10.24 222,479 -0.17(-1.60%)
Jan 27, 2017 10.37 10.44 10.21 10.41 224,318 +0.02(+0.20%)
Jan 26, 2017 10.41 10.44 10.37 10.39 144,640 -0.02(-0.20%)
Jan 25, 2017 10.36 10.44 10.31 10.41 112,295 +0.05(+0.47%)
Jan 24, 2017 10.17 10.45 10.09 10.36 123,627 +0.20(+1.99%)
Jan 23, 2017 9.777 10.24 9.777 10.16 156,081 +0.24(+2.46%)
Jan 20, 2017 9.882 9.944 9.805 9.917 77,702 +0.00(+0.00%)
Jan 19, 2017 9.896 9.930 9.743 9.917 123,921 +0.01(+0.14%)
Jan 18, 2017 9.889 9.951 9.826 9.903 89,173 +0.08(+0.78%)
Jan 17, 2017 9.896 9.958 9.722 9.826 101,987 -0.17(-1.67%)
Jan 13, 2017 9.993 9.993 9.993 0 +0.10(+0.98%)
Jan 12, 2017 10.02 10.02 9.791 9.896 94,076 -0.17(-1.66%)
Jan 11, 2017 10.02 10.08 9.932 10.06 70,671 -0.03(-0.28%)
Jan 10, 2017 9.993 10.10 9.903 10.09 79,620 +0.10(+1.04%)
Jan 09, 2017 10.15 10.20 9.951 9.986 116,906 -0.13(-1.24%)
Jan 06, 2017 10.16 10.24 10.09 10.11 99,862 -0.15(-1.42%)
Jan 05, 2017 10.40 10.40 10.20 10.26 154,381 -0.20(-1.93%)
Jan 04, 2017 10.46 10.55 10.40 10.46 168,508 +0.04(+0.40%)
Jan 03, 2017 10.52 10.56 10.31 10.42 219,083 -0.06(-0.53%)
Dec 30, 2016 10.47 10.47 10.47 0 +0.15(+1.48%)
Dec 29, 2016 10.17 10.36 10.15 10.32 145,230 +0.22(+2.13%)
Dec 28, 2016 10.10 10.16 10.06 10.10 102,549 +0.00(+0.00%)
Dec 27, 2016 10.01 10.26 9.944 10.10 144,039 +0.04(+0.42%)
Dec 23, 2016 10.06 10.06 10.06 0 +0.04(+0.42%)
Dec 22, 2016 10.01 10.04 9.931 10.02 58,280 +0.01(+0.14%)
Dec 21, 2016 10.19 10.35 9.965 10.01 320,815 -0.18(-1.78%)
Dec 20, 2016 10.13 10.26 9.979 10.19 243,108 +0.10(+1.04%)
Dec 19, 2016 9.603 10.15 9.583 10.08 297,344 +0.50(+5.23%)
Dec 16, 2016 9.346 9.638 9.346 9.583 503,103 +0.24(+2.61%)
Dec 15, 2016 9.262 9.478 9.158 9.339 215,173 +0.04(+0.45%)
Dec 14, 2016 9.395 9.409 9.235 9.297 138,637 -0.10(-1.04%)
Dec 13, 2016 9.200 9.416 9.123 9.395 179,322 +0.19(+2.04%)
Dec 12, 2016 9.144 9.269 9.040 9.207 352,157 -0.02(-0.23%)
Dec 09, 2016 9.457 9.541 9.214 9.228 169,799 -0.26(-2.71%)
Dec 08, 2016 9.186 9.513 9.186 9.485 198,102 +0.24(+2.64%)
Dec 07, 2016 9.214 9.339 9.179 9.242 129,428 +0.04(+0.45%)
Dec 06, 2016 9.130 9.262 9.068 9.200 106,172 +0.07(+0.76%)
Dec 05, 2016 9.068 9.130 9.019 9.130 75,643 +0.11(+1.23%)
Dec 02, 2016 8.977 9.095 8.956 9.019 100,072 +0.09(+1.01%)
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.