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: 4:10 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 (%)
Jan 31, 2014 5.281 5.405 5.231 5.304 128,375 -0.07(-1.36%)
Jan 30, 2014 5.220 5.382 5.169 5.377 160,629 +0.20(+3.79%)
Jan 29, 2014 5.186 5.219 5.164 5.180 146,744 -0.02(-0.32%)
Jan 28, 2014 5.208 5.214 5.164 5.197 241,676 -0.01(-0.22%)
Jan 27, 2014 5.270 5.276 5.197 5.208 130,980 -0.06(-1.07%)
Jan 24, 2014 5.276 5.281 5.225 5.265 143,135 -0.03(-0.64%)
Jan 23, 2014 5.287 5.298 5.253 5.298 81,488 +0.01(+0.21%)
Jan 22, 2014 5.259 5.304 5.248 5.287 83,431 +0.04(+0.75%)
Jan 21, 2014 5.220 5.248 5.220 5.248 114,761 +0.03(+0.65%)
Jan 17, 2014 5.237 5.214 5.214 5.214 197,234 -0.02(-0.43%)
Jan 16, 2014 5.225 5.237 5.220 5.237 154,103 +0.01(+0.21%)
Jan 15, 2014 5.225 5.237 5.208 5.225 207,367 +0.00(+0.00%)
Jan 14, 2014 5.197 5.225 5.192 5.225 104,098 +0.02(+0.32%)
Jan 13, 2014 5.248 5.259 5.192 5.208 112,322 -0.06(-1.07%)
Jan 10, 2014 5.265 5.265 5.203 5.265 149,736 +0.02(+0.32%)
Jan 09, 2014 5.281 5.281 5.197 5.248 116,463 -0.03(-0.53%)
Jan 08, 2014 5.360 5.360 5.220 5.276 102,328 -0.04(-0.84%)
Jan 07, 2014 5.281 5.382 5.248 5.321 104,035 +0.03(+0.64%)
Jan 06, 2014 5.321 5.332 5.265 5.287 80,682 -0.01(-0.11%)
Jan 03, 2014 5.169 5.360 5.169 5.293 114,888 +0.12(+2.28%)
Jan 02, 2014 5.287 5.287 5.114 5.175 119,752 -0.11(-2.12%)
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%)
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.