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

Umh Properties (NY: UMH )

15.92 -0.01 (-0.06%)
Official Closing Price Updated: 6:30 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 29, 2016 6.607 6.621 6.540 6.594 100,949 -0.01(-0.20%)
Apr 28, 2016 6.621 6.715 6.594 6.607 99,185 -0.09(-1.31%)
Apr 27, 2016 6.681 6.701 6.634 6.695 62,784 +0.02(+0.30%)
Apr 26, 2016 6.634 6.695 6.587 6.675 102,847 +0.07(+1.02%)
Apr 25, 2016 6.668 6.701 6.580 6.607 64,984 -0.05(-0.81%)
Apr 22, 2016 6.601 6.675 6.580 6.661 97,616 +0.08(+1.23%)
Apr 21, 2016 6.648 6.675 6.560 6.580 83,030 -0.07(-1.01%)
Apr 20, 2016 6.688 6.695 6.621 6.648 60,110 -0.04(-0.60%)
Apr 19, 2016 6.701 6.728 6.661 6.688 47,614 -0.02(-0.30%)
Apr 18, 2016 6.648 6.728 6.574 6.708 87,848 +0.09(+1.42%)
Apr 15, 2016 6.506 6.661 6.493 6.614 94,565 +0.09(+1.34%)
Apr 14, 2016 6.587 6.587 6.439 6.527 97,809 -0.05(-0.82%)
Apr 13, 2016 6.594 6.594 6.493 6.580 122,938 +0.05(+0.82%)
Apr 12, 2016 6.594 6.614 6.479 6.527 141,056 -0.03(-0.51%)
Apr 11, 2016 6.540 6.587 6.513 6.560 99,057 +0.07(+1.14%)
Apr 08, 2016 6.493 6.527 6.426 6.486 108,550 +0.02(+0.31%)
Apr 07, 2016 6.547 6.621 6.426 6.466 121,308 -0.11(-1.74%)
Apr 06, 2016 6.580 6.594 6.533 6.580 79,481 +0.01(+0.10%)
Apr 05, 2016 6.614 6.648 6.567 6.574 76,042 -0.07(-1.11%)
Apr 04, 2016 6.675 6.701 6.601 6.648 53,641 -0.03(-0.50%)
Apr 01, 2016 6.627 6.725 6.548 6.681 111,133 +0.01(+0.10%)
Mar 31, 2016 6.796 6.796 6.661 6.675 62,477 -0.05(-0.80%)
Mar 30, 2016 6.775 6.823 6.728 6.728 68,248 -0.03(-0.40%)
Mar 29, 2016 6.540 6.789 6.540 6.755 124,376 +0.19(+2.87%)
Mar 28, 2016 6.627 6.681 6.553 6.567 50,374 -0.07(-1.11%)
Mar 24, 2016 6.513 6.641 6.641 6.641 107,157 +0.11(+1.75%)
Mar 23, 2016 6.594 6.702 6.520 6.527 83,956 -0.08(-1.22%)
Mar 22, 2016 6.749 6.755 6.587 6.607 130,899 -0.14(-2.09%)
Mar 21, 2016 6.762 6.912 6.735 6.749 136,358 +0.05(+0.70%)
Mar 18, 2016 7.199 7.260 6.695 6.701 795,798 -0.46(-6.48%)
Mar 17, 2016 6.984 7.199 6.984 7.166 194,694 +0.14(+2.01%)
Mar 16, 2016 6.984 7.051 6.930 7.024 102,623 +0.04(+0.58%)
Mar 15, 2016 6.998 7.031 6.957 6.984 121,427 +0.03(+0.39%)
Mar 14, 2016 6.984 6.984 6.930 6.957 78,691 +0.01(+0.19%)
Mar 11, 2016 6.796 7.024 6.601 6.944 236,878 +0.28(+4.24%)
Mar 10, 2016 6.479 6.769 6.479 6.661 146,249 +0.17(+2.70%)
Mar 09, 2016 6.486 6.634 6.385 6.486 50,590 +0.00(+0.00%)
Mar 08, 2016 6.540 6.587 6.466 6.486 79,160 -0.09(-1.43%)
Mar 07, 2016 6.506 6.601 6.506 6.580 43,557 +0.07(+1.14%)
Mar 04, 2016 6.466 6.527 6.368 6.506 63,353 +0.04(+0.62%)
Mar 03, 2016 6.453 6.466 6.412 6.466 47,415 +0.02(+0.31%)
Mar 02, 2016 6.372 6.453 6.365 6.446 32,087 +0.03(+0.52%)
Mar 01, 2016 6.325 6.446 6.304 6.412 52,440 +0.09(+1.49%)
Feb 29, 2016 6.446 6.479 6.291 6.318 76,492 -0.10(-1.57%)
Feb 26, 2016 6.432 6.446 6.345 6.419 65,737 +0.01(+0.10%)
Feb 25, 2016 6.385 6.439 6.385 6.412 34,550 +0.08(+1.28%)
Feb 24, 2016 6.237 6.439 6.217 6.331 72,935 +0.05(+0.75%)
Feb 23, 2016 6.385 6.426 6.271 6.284 69,512 -0.07(-1.16%)
Feb 22, 2016 6.338 6.439 6.311 6.358 106,047 +0.02(+0.32%)
Feb 19, 2016 6.291 6.473 6.289 6.338 88,597 +0.05(+0.75%)
Feb 18, 2016 6.244 6.325 6.210 6.291 98,423 +0.05(+0.75%)
Feb 17, 2016 6.278 6.325 6.204 6.244 90,094 -0.03(-0.43%)
Feb 16, 2016 6.224 6.325 6.210 6.271 87,020 +0.07(+1.19%)
Feb 12, 2016 6.251 6.197 6.197 6.197 47,559 -0.01(-0.11%)
Feb 11, 2016 6.056 6.257 6.056 6.204 100,389 +0.11(+1.88%)
Feb 10, 2016 6.155 6.195 6.069 6.089 61,799 -0.05(-0.75%)
Feb 09, 2016 6.069 6.162 6.003 6.135 92,139 +0.04(+0.65%)
Feb 08, 2016 6.043 6.122 5.977 6.096 117,269 +0.06(+0.98%)
Feb 05, 2016 6.083 6.109 6.017 6.036 123,076 -0.05(-0.76%)
Feb 04, 2016 6.076 6.195 6.023 6.083 102,806 +0.01(+0.22%)
Feb 03, 2016 6.149 6.155 5.997 6.069 167,439 -0.03(-0.43%)
Feb 02, 2016 6.221 6.221 6.069 6.096 104,187 -0.10(-1.60%)
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.