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

Umh Properties (NY: UMH )

15.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 6.410 6.437 6.261 6.286 146,564 -0.16(-2.42%)
Apr 29, 2015 6.479 6.479 6.404 6.442 76,351 -0.06(-0.96%)
Apr 28, 2015 6.492 6.504 6.417 6.504 185,309 +0.02(+0.29%)
Apr 27, 2015 6.448 6.535 6.392 6.485 160,052 +0.04(+0.58%)
Apr 24, 2015 6.392 6.448 6.379 6.448 71,364 +0.06(+0.88%)
Apr 23, 2015 6.367 6.423 6.367 6.392 81,379 +0.00(+0.00%)
Apr 22, 2015 6.367 6.417 6.349 6.392 90,994 +0.01(+0.20%)
Apr 21, 2015 6.404 6.429 6.348 6.379 64,437 -0.02(-0.39%)
Apr 20, 2015 6.367 6.429 6.348 6.404 68,016 +0.06(+0.89%)
Apr 17, 2015 6.367 6.398 6.329 6.348 88,471 -0.06(-0.97%)
Apr 16, 2015 6.398 6.410 6.356 6.410 66,925 +0.02(+0.39%)
Apr 15, 2015 6.435 6.448 6.336 6.385 151,657 -0.06(-0.97%)
Apr 14, 2015 6.479 6.498 6.435 6.448 85,731 -0.06(-0.86%)
Apr 13, 2015 6.479 6.523 6.460 6.504 61,668 -0.01(-0.19%)
Apr 10, 2015 6.548 6.579 6.464 6.517 125,311 -0.02(-0.29%)
Apr 09, 2015 6.641 6.641 6.435 6.535 131,583 -0.09(-1.41%)
Apr 08, 2015 6.542 6.635 6.523 6.629 177,949 +0.11(+1.72%)
Apr 07, 2015 6.492 6.554 6.460 6.517 149,409 +0.03(+0.48%)
Apr 06, 2015 6.385 6.492 6.373 6.485 72,280 +0.09(+1.46%)
Apr 02, 2015 6.448 6.392 6.392 6.392 118,393 -0.07(-1.06%)
Apr 01, 2015 6.286 6.473 6.244 6.460 141,253 +0.17(+2.78%)
Mar 31, 2015 6.379 6.404 6.242 6.286 212,911 -0.12(-1.85%)
Mar 30, 2015 6.242 6.417 6.229 6.404 109,183 +0.16(+2.60%)
Mar 27, 2015 6.292 6.292 6.242 6.242 129,345 -0.05(-0.79%)
Mar 26, 2015 6.229 6.329 6.223 6.292 168,107 +0.02(+0.40%)
Mar 25, 2015 6.473 6.479 6.261 6.267 178,275 -0.21(-3.18%)
Mar 24, 2015 6.473 6.492 6.454 6.473 117,257 -0.01(-0.10%)
Mar 23, 2015 6.410 6.492 6.379 6.479 242,881 +0.09(+1.37%)
Mar 20, 2015 6.248 6.417 6.229 6.392 274,062 +0.16(+2.50%)
Mar 19, 2015 6.155 6.242 6.155 6.236 342,580 +0.04(+0.71%)
Mar 18, 2015 6.036 6.229 6.005 6.192 184,570 +0.16(+2.59%)
Mar 17, 2015 5.986 6.048 5.973 6.036 111,607 +0.04(+0.73%)
Mar 16, 2015 5.955 5.992 5.869 5.992 204,873 +0.05(+0.84%)
Mar 13, 2015 5.930 5.942 5.886 5.942 156,338 -0.01(-0.21%)
Mar 12, 2015 5.892 5.986 5.866 5.955 194,391 +0.09(+1.49%)
Mar 11, 2015 5.892 5.892 5.842 5.867 168,852 -0.01(-0.21%)
Mar 10, 2015 5.817 5.892 5.786 5.880 135,010 +0.05(+0.86%)
Mar 09, 2015 5.792 5.842 5.786 5.830 135,069 +0.01(+0.11%)
Mar 06, 2015 5.892 5.892 5.805 5.824 177,040 -0.07(-1.17%)
Mar 05, 2015 5.886 5.930 5.880 5.892 75,890 +0.00(+0.00%)
Mar 04, 2015 5.911 5.955 5.886 5.892 100,504 -0.05(-0.84%)
Mar 03, 2015 5.986 5.986 5.874 5.942 190,776 -0.04(-0.63%)
Mar 02, 2015 5.886 5.986 5.886 5.980 112,134 +0.07(+1.27%)
Feb 27, 2015 5.924 5.955 5.892 5.905 193,498 +0.01(+0.21%)
Feb 26, 2015 5.936 5.967 5.867 5.892 180,326 -0.06(-0.94%)
Feb 25, 2015 5.930 5.973 5.917 5.949 96,486 +0.01(+0.21%)
Feb 24, 2015 5.936 5.936 5.917 5.936 68,310 -0.02(-0.42%)
Feb 23, 2015 5.930 5.980 5.917 5.961 71,577 +0.02(+0.32%)
Feb 20, 2015 5.936 5.961 5.917 5.942 67,122 +0.01(+0.21%)
Feb 19, 2015 5.936 5.955 5.917 5.930 106,323 -0.01(-0.11%)
Feb 18, 2015 5.930 5.961 5.892 5.936 153,445 +0.02(+0.42%)
Feb 17, 2015 5.942 5.986 5.911 5.911 98,561 -0.04(-0.73%)
Feb 13, 2015 5.924 5.955 5.955 5.955 95,003 +0.01(+0.21%)
Feb 12, 2015 5.924 5.986 5.924 5.942 107,440 +0.02(+0.32%)
Feb 11, 2015 5.893 5.942 5.881 5.924 148,392 -0.01(-0.10%)
Feb 10, 2015 5.899 5.942 5.832 5.930 103,757 +0.06(+1.04%)
Feb 09, 2015 5.887 5.960 5.857 5.868 85,877 -0.04(-0.73%)
Feb 06, 2015 5.948 5.948 5.863 5.911 133,919 -0.05(-0.82%)
Feb 05, 2015 5.911 5.979 5.911 5.960 86,755 +0.05(+0.83%)
Feb 04, 2015 5.881 5.936 5.881 5.911 86,071 +0.00(+0.00%)
Feb 03, 2015 5.868 5.936 5.850 5.911 65,037 +0.07(+1.26%)
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.