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 (%)
May 29, 2015 6.192 6.211 6.173 6.186 99,437 -0.02(-0.30%)
May 28, 2015 6.173 6.211 6.173 6.205 74,714 +0.03(+0.51%)
May 27, 2015 6.148 6.205 6.148 6.173 95,078 +0.01(+0.10%)
May 26, 2015 6.186 6.199 6.136 6.167 87,509 -0.03(-0.51%)
May 22, 2015 6.173 6.199 6.199 6.199 109,773 +0.03(+0.41%)
May 21, 2015 6.192 6.192 6.142 6.173 61,090 -0.01(-0.20%)
May 20, 2015 6.186 6.199 6.142 6.186 67,824 +0.00(+0.00%)
May 19, 2015 6.217 6.217 6.155 6.186 56,860 -0.03(-0.50%)
May 18, 2015 6.267 6.267 6.211 6.217 82,347 -0.03(-0.40%)
May 15, 2015 6.236 6.267 6.205 6.242 145,677 -0.03(-0.40%)
May 14, 2015 6.255 6.274 6.236 6.267 73,755 +0.03(+0.40%)
May 13, 2015 6.255 6.305 6.211 6.242 148,653 -0.01(-0.20%)
May 12, 2015 6.230 6.267 6.144 6.255 99,393 -0.04(-0.59%)
May 11, 2015 6.316 6.335 6.280 6.292 116,569 -0.01(-0.20%)
May 08, 2015 6.286 6.323 6.212 6.304 77,345 +0.10(+1.69%)
May 07, 2015 6.218 6.230 6.163 6.200 74,882 +0.04(+0.70%)
May 06, 2015 6.175 6.193 6.105 6.156 100,451 +0.02(+0.30%)
May 05, 2015 6.218 6.224 6.126 6.138 131,290 -0.10(-1.58%)
May 04, 2015 6.267 6.267 6.230 6.236 76,450 -0.01(-0.10%)
May 01, 2015 6.200 6.310 6.200 6.243 92,740 +0.04(+0.70%)
Apr 30, 2015 6.323 6.349 6.175 6.200 148,599 -0.15(-2.42%)
Apr 29, 2015 6.390 6.390 6.316 6.353 77,411 -0.06(-0.96%)
Apr 28, 2015 6.403 6.415 6.329 6.415 187,881 +0.02(+0.29%)
Apr 27, 2015 6.360 6.446 6.304 6.397 162,274 +0.04(+0.58%)
Apr 24, 2015 6.304 6.360 6.292 6.360 72,355 +0.06(+0.88%)
Apr 23, 2015 6.280 6.335 6.280 6.304 82,509 +0.00(+0.00%)
Apr 22, 2015 6.280 6.329 6.262 6.304 92,258 +0.01(+0.20%)
Apr 21, 2015 6.316 6.341 6.261 6.292 65,331 -0.02(-0.39%)
Apr 20, 2015 6.280 6.341 6.261 6.316 68,960 +0.06(+0.88%)
Apr 17, 2015 6.280 6.310 6.243 6.261 89,699 -0.06(-0.97%)
Apr 16, 2015 6.310 6.323 6.268 6.323 67,854 +0.02(+0.39%)
Apr 15, 2015 6.347 6.360 6.249 6.298 153,763 -0.06(-0.97%)
Apr 14, 2015 6.390 6.409 6.347 6.360 86,922 -0.06(-0.86%)
Apr 13, 2015 6.390 6.433 6.372 6.415 62,524 -0.01(-0.19%)
Apr 10, 2015 6.458 6.489 6.376 6.427 127,051 -0.02(-0.29%)
Apr 09, 2015 6.550 6.550 6.347 6.446 133,410 -0.09(-1.41%)
Apr 08, 2015 6.452 6.544 6.433 6.538 180,419 +0.11(+1.72%)
Apr 07, 2015 6.403 6.464 6.372 6.427 151,484 +0.03(+0.48%)
Apr 06, 2015 6.298 6.403 6.286 6.397 73,284 +0.09(+1.46%)
Apr 02, 2015 6.360 6.304 6.304 6.304 120,037 -0.07(-1.06%)
Apr 01, 2015 6.200 6.384 6.159 6.372 143,214 +0.17(+2.78%)
Mar 31, 2015 6.292 6.316 6.156 6.200 215,867 -0.12(-1.85%)
Mar 30, 2015 6.156 6.329 6.144 6.316 110,699 +0.16(+2.60%)
Mar 27, 2015 6.206 6.206 6.156 6.156 131,141 -0.05(-0.79%)
Mar 26, 2015 6.144 6.243 6.138 6.206 170,441 +0.02(+0.40%)
Mar 25, 2015 6.384 6.390 6.175 6.181 180,751 -0.20(-3.18%)
Mar 24, 2015 6.384 6.403 6.366 6.384 118,885 -0.01(-0.10%)
Mar 23, 2015 6.323 6.403 6.292 6.390 246,253 +0.09(+1.37%)
Mar 20, 2015 6.163 6.329 6.144 6.304 277,867 +0.15(+2.50%)
Mar 19, 2015 6.070 6.156 6.070 6.150 347,336 +0.04(+0.71%)
Mar 18, 2015 5.953 6.144 5.922 6.107 187,133 +0.15(+2.59%)
Mar 17, 2015 5.904 5.966 5.892 5.953 113,156 +0.04(+0.73%)
Mar 16, 2015 5.873 5.910 5.788 5.910 207,718 +0.05(+0.84%)
Mar 13, 2015 5.849 5.861 5.806 5.861 158,509 -0.01(-0.21%)
Mar 12, 2015 5.812 5.904 5.785 5.873 197,090 +0.09(+1.49%)
Mar 11, 2015 5.812 5.812 5.762 5.787 171,196 -0.01(-0.21%)
Mar 10, 2015 5.738 5.812 5.707 5.799 136,884 +0.05(+0.86%)
Mar 09, 2015 5.713 5.762 5.707 5.750 136,944 +0.01(+0.11%)
Mar 06, 2015 5.812 5.812 5.725 5.744 179,498 -0.07(-1.17%)
Mar 05, 2015 5.806 5.849 5.799 5.812 76,944 +0.00(+0.00%)
Mar 04, 2015 5.830 5.873 5.806 5.812 101,900 -0.05(-0.84%)
Mar 03, 2015 5.904 5.904 5.793 5.861 193,425 -0.04(-0.63%)
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.