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 (%)
Dec 31, 2015 6.659 6.588 6.588 6.588 70,358 -0.07(-0.98%)
Dec 30, 2015 6.640 6.698 6.612 6.653 63,248 +0.00(+0.00%)
Dec 29, 2015 6.633 6.692 6.633 6.653 42,582 +0.04(+0.59%)
Dec 28, 2015 6.594 6.627 6.516 6.614 46,095 -0.01(-0.10%)
Dec 24, 2015 6.640 6.620 6.620 6.620 27,190 +0.00(+0.00%)
Dec 23, 2015 6.594 6.646 6.588 6.620 79,076 +0.02(+0.30%)
Dec 22, 2015 6.601 6.685 6.575 6.601 62,855 -0.03(-0.49%)
Dec 21, 2015 6.809 6.809 6.581 6.633 91,401 -0.10(-1.45%)
Dec 18, 2015 6.620 6.737 6.578 6.731 404,027 +0.07(+1.08%)
Dec 17, 2015 6.659 6.666 6.597 6.659 59,518 +0.03(+0.49%)
Dec 16, 2015 6.510 6.633 6.487 6.627 143,533 +0.15(+2.31%)
Dec 15, 2015 6.321 6.490 6.242 6.477 126,775 +0.27(+4.30%)
Dec 14, 2015 6.171 6.295 6.158 6.210 101,220 +0.07(+1.06%)
Dec 11, 2015 6.119 6.230 6.093 6.145 65,516 -0.06(-0.94%)
Dec 10, 2015 6.288 6.301 6.191 6.204 39,054 -0.09(-1.45%)
Dec 09, 2015 6.236 6.321 6.197 6.295 42,520 +0.03(+0.42%)
Dec 08, 2015 6.249 6.275 6.223 6.269 33,106 +0.02(+0.31%)
Dec 07, 2015 6.262 6.288 6.243 6.249 63,185 -0.05(-0.72%)
Dec 04, 2015 6.230 6.334 6.230 6.295 39,133 +0.06(+0.94%)
Dec 03, 2015 6.308 6.327 6.184 6.236 57,031 -0.07(-1.14%)
Dec 02, 2015 6.405 6.412 6.295 6.308 49,146 -0.12(-1.82%)
Dec 01, 2015 6.405 6.438 6.386 6.425 68,676 +0.05(+0.71%)
Nov 30, 2015 6.314 6.431 6.314 6.379 145,877 +0.07(+1.03%)
Nov 27, 2015 6.262 6.347 6.262 6.314 29,487 +0.04(+0.62%)
Nov 25, 2015 6.165 6.275 6.275 6.275 87,410 +0.10(+1.69%)
Nov 24, 2015 6.086 6.178 6.073 6.171 75,183 +0.05(+0.74%)
Nov 23, 2015 6.086 6.152 6.086 6.125 59,990 +0.01(+0.11%)
Nov 20, 2015 6.119 6.152 6.100 6.119 103,738 +0.02(+0.32%)
Nov 19, 2015 6.112 6.139 6.086 6.099 52,258 -0.01(-0.11%)
Nov 18, 2015 6.145 6.145 6.080 6.106 48,158 +0.02(+0.32%)
Nov 17, 2015 6.080 6.139 6.080 6.086 46,358 -0.01(-0.21%)
Nov 16, 2015 6.099 6.119 6.086 6.099 134,967 +0.01(+0.21%)
Nov 13, 2015 6.106 6.145 6.086 6.086 78,060 -0.05(-0.74%)
Nov 12, 2015 6.210 6.210 6.119 6.132 61,621 -0.06(-0.95%)
Nov 11, 2015 6.184 6.210 6.171 6.191 37,134 +0.03(+0.41%)
Nov 10, 2015 6.159 6.178 6.152 6.165 112,146 +0.00(+0.00%)
Nov 09, 2015 6.312 6.318 6.146 6.165 87,488 -0.18(-2.82%)
Nov 06, 2015 6.363 6.369 6.293 6.344 104,786 -0.06(-1.00%)
Nov 05, 2015 6.338 6.421 6.293 6.408 84,050 +0.08(+1.31%)
Nov 04, 2015 6.382 6.382 6.293 6.325 53,294 -0.03(-0.50%)
Nov 03, 2015 6.414 6.414 6.254 6.357 57,254 -0.03(-0.50%)
Nov 02, 2015 6.331 6.421 6.312 6.389 68,160 +0.07(+1.11%)
Oct 30, 2015 6.504 6.504 6.235 6.318 174,322 -0.16(-2.47%)
Oct 29, 2015 6.510 6.516 6.472 6.478 45,759 -0.01(-0.20%)
Oct 28, 2015 6.414 6.516 6.338 6.491 103,145 +0.06(+0.99%)
Oct 27, 2015 6.599 6.599 6.401 6.427 83,834 -0.17(-2.52%)
Oct 26, 2015 6.606 6.606 6.491 6.593 60,183 -0.01(-0.10%)
Oct 23, 2015 6.708 6.708 6.523 6.599 121,722 -0.11(-1.71%)
Oct 22, 2015 6.548 6.740 6.491 6.714 167,234 +0.15(+2.34%)
Oct 21, 2015 6.599 6.625 6.561 6.561 82,831 -0.04(-0.68%)
Oct 20, 2015 6.536 6.625 6.523 6.606 141,761 +0.06(+0.88%)
Oct 19, 2015 6.369 6.548 6.359 6.548 106,662 +0.18(+2.81%)
Oct 16, 2015 6.369 6.382 6.325 6.369 110,760 +0.00(+0.00%)
Oct 15, 2015 6.293 6.369 6.239 6.369 114,918 +0.07(+1.12%)
Oct 14, 2015 6.331 6.357 6.280 6.299 64,525 -0.06(-0.90%)
Oct 13, 2015 6.369 6.382 6.318 6.357 98,371 -0.01(-0.20%)
Oct 12, 2015 6.382 6.382 6.299 6.369 63,918 -0.01(-0.20%)
Oct 09, 2015 6.325 6.389 6.325 6.382 51,682 +0.04(+0.60%)
Oct 08, 2015 6.280 6.350 6.280 6.344 142,679 +0.06(+0.91%)
Oct 07, 2015 6.191 6.299 6.165 6.286 102,599 +0.15(+2.50%)
Oct 06, 2015 6.165 6.191 6.133 6.133 61,476 -0.03(-0.52%)
Oct 05, 2015 6.005 6.171 6.005 6.165 98,474 +0.15(+2.44%)
Oct 02, 2015 5.922 6.018 5.922 6.018 126,584 +0.07(+1.18%)
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.