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

Umh Properties (NY: UMH )

15.03 -0.51 (-3.28%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
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%)
Mar 02, 2015 5.806 5.904 5.806 5.898 113,691 +0.07(+1.27%)
Feb 27, 2015 5.842 5.873 5.812 5.824 196,185 +0.01(+0.21%)
Feb 26, 2015 5.855 5.886 5.787 5.812 182,830 -0.06(-0.94%)
Feb 25, 2015 5.849 5.892 5.836 5.867 97,826 +0.01(+0.21%)
Feb 24, 2015 5.855 5.855 5.836 5.855 69,259 -0.02(-0.42%)
Feb 23, 2015 5.849 5.898 5.836 5.879 72,571 +0.02(+0.32%)
Feb 20, 2015 5.855 5.879 5.836 5.861 68,054 +0.01(+0.21%)
Feb 19, 2015 5.855 5.873 5.836 5.849 107,799 -0.01(-0.11%)
Feb 18, 2015 5.849 5.879 5.812 5.855 155,575 +0.02(+0.42%)
Feb 17, 2015 5.861 5.904 5.830 5.830 99,929 -0.04(-0.73%)
Feb 13, 2015 5.842 5.873 5.873 5.873 96,322 +0.01(+0.21%)
Feb 12, 2015 5.842 5.904 5.842 5.861 108,931 +0.02(+0.32%)
Feb 11, 2015 5.812 5.861 5.800 5.842 150,452 -0.01(-0.10%)
Feb 10, 2015 5.818 5.861 5.752 5.848 105,198 +0.06(+1.04%)
Feb 09, 2015 5.806 5.879 5.777 5.788 87,069 -0.04(-0.73%)
Feb 06, 2015 5.867 5.867 5.783 5.830 135,778 -0.05(-0.82%)
Feb 05, 2015 5.830 5.897 5.830 5.879 87,960 +0.05(+0.83%)
Feb 04, 2015 5.800 5.855 5.800 5.830 87,266 +0.00(+0.00%)
Feb 03, 2015 5.788 5.855 5.770 5.830 65,940 +0.07(+1.26%)
Feb 02, 2015 5.818 5.818 5.722 5.758 147,220 -0.06(-1.04%)
Jan 30, 2015 5.782 5.782 5.782 5.818 191,617 +0.02(+0.31%)
Jan 29, 2015 5.782 5.842 5.764 5.800 145,989 +0.01(+0.10%)
Jan 28, 2015 5.842 5.842 5.782 5.794 119,556 -0.03(-0.52%)
Jan 27, 2015 5.830 5.879 5.788 5.824 97,116 -0.04(-0.62%)
Jan 26, 2015 5.800 5.879 5.782 5.861 95,830 +0.04(+0.62%)
Jan 23, 2015 5.903 5.903 5.806 5.824 55,839 -0.08(-1.43%)
Jan 22, 2015 5.770 5.914 5.734 5.909 139,421 +0.18(+3.16%)
Jan 21, 2015 5.746 5.758 5.722 5.728 78,784 -0.02(-0.32%)
Jan 20, 2015 5.824 5.833 5.740 5.746 92,819 -0.08(-1.35%)
Jan 16, 2015 5.734 5.830 5.734 5.824 67,064 +0.10(+1.69%)
Jan 15, 2015 5.873 5.885 5.728 5.728 140,667 -0.18(-2.97%)
Jan 14, 2015 5.830 5.903 5.830 5.903 102,505 +0.02(+0.31%)
Jan 13, 2015 5.879 5.909 5.861 5.885 99,633 +0.02(+0.31%)
Jan 12, 2015 5.921 5.921 5.824 5.867 69,578 -0.05(-0.82%)
Jan 09, 2015 5.885 5.939 5.879 5.915 40,294 +0.00(+0.00%)
Jan 08, 2015 5.891 5.921 5.885 5.915 81,235 +0.04(+0.72%)
Jan 07, 2015 5.812 5.885 5.776 5.873 76,051 +0.09(+1.57%)
Jan 06, 2015 5.830 5.879 5.782 5.782 96,388 -0.04(-0.62%)
Jan 05, 2015 5.800 5.861 5.800 5.818 77,758 +0.02(+0.31%)
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.