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 (%)
Dec 31, 2013 5.242 5.287 5.287 5.287 181,912 +0.03(+0.53%)
Dec 30, 2013 5.208 5.281 5.192 5.259 76,649 +0.02(+0.32%)
Dec 27, 2013 5.248 5.248 5.154 5.242 135,664 +0.01(+0.21%)
Dec 26, 2013 5.208 5.259 5.205 5.231 83,232 +0.02(+0.43%)
Dec 24, 2013 5.214 5.220 5.180 5.208 32,193 -0.01(-0.21%)
Dec 23, 2013 5.158 5.276 5.158 5.220 130,160 +0.03(+0.65%)
Dec 20, 2013 5.063 5.192 5.063 5.186 572,881 +0.11(+2.21%)
Dec 19, 2013 5.152 5.152 5.063 5.074 140,806 -0.07(-1.42%)
Dec 18, 2013 5.113 5.158 5.068 5.147 197,742 +0.03(+0.66%)
Dec 17, 2013 5.085 5.152 5.057 5.113 151,922 +0.04(+0.89%)
Dec 16, 2013 5.147 5.147 5.063 5.068 210,508 -0.06(-1.10%)
Dec 13, 2013 5.107 5.152 5.079 5.124 150,939 +0.01(+0.22%)
Dec 12, 2013 5.164 5.164 5.079 5.113 185,922 -0.04(-0.76%)
Dec 11, 2013 5.315 5.315 5.110 5.152 247,700 -0.16(-2.96%)
Dec 10, 2013 5.304 5.371 5.304 5.310 133,954 -0.01(-0.21%)
Dec 09, 2013 5.371 5.377 5.304 5.321 148,184 -0.06(-1.15%)
Dec 06, 2013 5.388 5.388 5.328 5.382 87,888 +0.04(+0.84%)
Dec 05, 2013 5.326 5.354 5.304 5.338 73,605 +0.03(+0.53%)
Dec 04, 2013 5.276 5.338 5.265 5.310 103,574 +0.02(+0.42%)
Dec 03, 2013 5.276 5.304 5.220 5.287 127,634 +0.04(+0.86%)
Dec 02, 2013 5.416 5.416 5.220 5.242 142,932 -0.16(-2.91%)
Nov 29, 2013 5.416 5.416 5.394 5.399 77,504 -0.01(-0.10%)
Nov 27, 2013 5.349 5.422 5.349 5.405 165,228 +0.06(+1.16%)
Nov 26, 2013 5.287 5.349 5.281 5.343 148,295 +0.06(+1.17%)
Nov 25, 2013 5.276 5.298 5.270 5.281 185,689 +0.01(+0.21%)
Nov 22, 2013 5.276 5.298 5.265 5.270 118,652 -0.01(-0.11%)
Nov 21, 2013 5.276 5.281 5.248 5.276 169,019 +0.02(+0.32%)
Nov 20, 2013 5.338 5.338 5.248 5.259 187,544 -0.08(-1.58%)
Nov 19, 2013 5.281 5.349 5.253 5.343 169,401 +0.08(+1.49%)
Nov 18, 2013 5.281 5.326 5.259 5.265 146,064 -0.03(-0.64%)
Nov 15, 2013 5.366 5.371 5.293 5.298 244,359 -0.09(-1.67%)
Nov 14, 2013 5.416 5.416 5.377 5.388 145,198 -0.07(-1.34%)
Nov 12, 2013 5.516 5.516 5.428 5.461 128,469 -0.07(-1.20%)
Nov 11, 2013 5.522 5.554 5.522 5.527 52,031 +0.03(+0.50%)
Nov 08, 2013 5.527 5.527 5.417 5.500 137,700 +0.02(+0.40%)
Nov 07, 2013 5.549 5.626 5.478 5.478 95,956 -0.04(-0.70%)
Nov 06, 2013 5.593 5.621 5.511 5.516 69,089 -0.02(-0.40%)
Nov 05, 2013 5.516 5.577 5.511 5.538 46,235 +0.01(+0.10%)
Nov 04, 2013 5.555 5.560 5.511 5.533 82,837 +0.01(+0.10%)
Nov 01, 2013 5.527 5.566 5.511 5.527 136,600 -0.02(-0.30%)
Oct 31, 2013 5.676 5.676 5.522 5.544 134,929 -0.12(-2.14%)
Oct 30, 2013 5.764 5.775 5.654 5.665 58,185 -0.06(-1.06%)
Oct 29, 2013 5.726 5.780 5.698 5.726 85,815 +0.00(+0.00%)
Oct 28, 2013 5.731 5.737 5.709 5.726 52,013 -0.01(-0.19%)
Oct 25, 2013 5.715 5.786 5.681 5.737 86,804 +0.00(+0.00%)
Oct 24, 2013 5.737 5.764 5.715 5.737 94,228 +0.02(+0.29%)
Oct 23, 2013 5.781 5.781 5.709 5.720 81,739 -0.07(-1.14%)
Oct 22, 2013 5.786 5.896 5.781 5.786 146,799 -0.06(-1.04%)
Oct 21, 2013 5.759 5.885 5.686 5.847 126,003 +0.07(+1.24%)
Oct 18, 2013 5.715 5.809 5.679 5.775 157,014 +0.10(+1.75%)
Oct 17, 2013 5.511 5.692 5.511 5.676 158,493 +0.13(+2.28%)
Oct 16, 2013 5.500 5.577 5.494 5.549 117,436 +0.06(+1.10%)
Oct 15, 2013 5.500 5.511 5.489 5.489 116,253 -0.02(-0.40%)
Oct 14, 2013 5.500 5.511 5.500 5.511 74,887 -0.01(-0.10%)
Oct 11, 2013 5.489 5.516 5.476 5.516 137,038 -0.01(-0.10%)
Oct 10, 2013 5.516 5.544 5.494 5.522 98,917 +0.00(+0.00%)
Oct 09, 2013 5.516 5.637 5.505 5.522 129,892 +0.03(+0.60%)
Oct 08, 2013 5.505 5.516 5.433 5.489 100,064 +0.00(+0.00%)
Oct 07, 2013 5.428 5.511 5.428 5.489 44,003 +0.04(+0.71%)
Oct 04, 2013 5.483 5.511 5.439 5.450 97,360 -0.02(-0.40%)
Oct 03, 2013 5.511 5.538 5.428 5.472 75,168 -0.04(-0.80%)
Oct 02, 2013 5.566 5.582 5.511 5.516 55,713 -0.04(-0.79%)
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.