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

Umh Properties (NY: UMH )

15.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2016 6.765 6.765 6.636 6.717 130,065 -0.03(-0.40%)
May 27, 2016 6.656 6.744 6.744 6.744 107,136 +0.11(+1.73%)
May 26, 2016 6.616 6.650 6.582 6.629 53,178 +0.02(+0.31%)
May 25, 2016 6.643 6.643 6.582 6.609 56,792 -0.07(-1.01%)
May 24, 2016 6.596 6.710 6.596 6.677 124,323 +0.09(+1.44%)
May 23, 2016 6.569 6.656 6.494 6.582 127,286 +0.03(+0.52%)
May 20, 2016 6.521 6.555 6.460 6.548 77,089 +0.06(+0.94%)
May 19, 2016 6.548 6.565 6.440 6.487 84,661 -0.05(-0.83%)
May 18, 2016 6.542 6.589 6.487 6.542 163,579 +0.00(+0.00%)
May 17, 2016 6.690 6.690 6.528 6.542 180,319 -0.15(-2.22%)
May 16, 2016 6.677 6.724 6.677 6.690 95,120 +0.01(+0.10%)
May 13, 2016 6.677 6.751 6.596 6.683 184,697 +0.03(+0.51%)
May 12, 2016 6.629 6.704 6.562 6.650 191,552 +0.01(+0.10%)
May 11, 2016 6.636 6.696 6.530 6.643 230,084 +0.03(+0.40%)
May 10, 2016 6.550 6.676 6.550 6.616 314,016 +0.05(+0.81%)
May 09, 2016 6.497 6.630 6.477 6.563 136,697 +0.03(+0.51%)
May 06, 2016 6.510 6.583 6.477 6.530 106,403 +0.03(+0.41%)
May 05, 2016 6.530 6.557 6.437 6.504 92,439 -0.02(-0.31%)
May 04, 2016 6.457 6.557 6.444 6.523 115,294 +0.07(+1.13%)
May 03, 2016 6.510 6.523 6.404 6.450 125,494 -0.11(-1.72%)
May 02, 2016 6.570 6.623 6.504 6.563 111,468 +0.06(+0.92%)
Apr 29, 2016 6.517 6.530 6.450 6.504 102,351 -0.01(-0.20%)
Apr 28, 2016 6.530 6.623 6.504 6.517 100,562 -0.09(-1.31%)
Apr 27, 2016 6.590 6.610 6.543 6.603 63,656 +0.02(+0.30%)
Apr 26, 2016 6.543 6.603 6.497 6.583 104,275 +0.07(+1.02%)
Apr 25, 2016 6.577 6.610 6.490 6.517 65,886 -0.05(-0.81%)
Apr 22, 2016 6.510 6.583 6.490 6.570 98,971 +0.08(+1.23%)
Apr 21, 2016 6.557 6.583 6.470 6.490 84,183 -0.07(-1.01%)
Apr 20, 2016 6.596 6.603 6.530 6.557 60,945 -0.04(-0.60%)
Apr 19, 2016 6.610 6.636 6.570 6.596 48,275 -0.02(-0.30%)
Apr 18, 2016 6.557 6.636 6.484 6.616 89,068 +0.09(+1.42%)
Apr 15, 2016 6.417 6.570 6.404 6.523 95,877 +0.09(+1.34%)
Apr 14, 2016 6.497 6.497 6.351 6.437 99,167 -0.05(-0.82%)
Apr 13, 2016 6.504 6.504 6.404 6.490 124,645 +0.05(+0.82%)
Apr 12, 2016 6.504 6.523 6.391 6.437 143,014 -0.03(-0.51%)
Apr 11, 2016 6.450 6.497 6.424 6.470 100,433 +0.07(+1.14%)
Apr 08, 2016 6.404 6.437 6.338 6.397 110,057 +0.02(+0.31%)
Apr 07, 2016 6.457 6.530 6.338 6.377 122,992 -0.11(-1.74%)
Apr 06, 2016 6.490 6.504 6.444 6.490 80,584 +0.01(+0.10%)
Apr 05, 2016 6.523 6.557 6.477 6.484 77,097 -0.07(-1.11%)
Apr 04, 2016 6.583 6.610 6.510 6.557 54,386 -0.03(-0.50%)
Apr 01, 2016 6.537 6.633 6.458 6.590 112,676 +0.01(+0.10%)
Mar 31, 2016 6.703 6.703 6.570 6.583 63,344 -0.05(-0.80%)
Mar 30, 2016 6.683 6.729 6.636 6.636 69,195 -0.03(-0.40%)
Mar 29, 2016 6.450 6.696 6.450 6.663 126,102 +0.19(+2.87%)
Mar 28, 2016 6.537 6.590 6.464 6.477 51,074 -0.07(-1.11%)
Mar 24, 2016 6.424 6.550 6.550 6.550 108,645 +0.11(+1.75%)
Mar 23, 2016 6.504 6.611 6.431 6.437 85,121 -0.08(-1.22%)
Mar 22, 2016 6.656 6.663 6.497 6.517 132,716 -0.14(-2.09%)
Mar 21, 2016 6.669 6.817 6.643 6.656 138,251 +0.05(+0.70%)
Mar 18, 2016 7.101 7.161 6.603 6.610 806,847 -0.46(-6.48%)
Mar 17, 2016 6.888 7.101 6.888 7.068 197,397 +0.14(+2.01%)
Mar 16, 2016 6.888 6.955 6.835 6.928 104,048 +0.04(+0.58%)
Mar 15, 2016 6.902 6.935 6.862 6.888 123,113 +0.03(+0.39%)
Mar 14, 2016 6.888 6.888 6.835 6.862 79,784 +0.01(+0.19%)
Mar 11, 2016 6.703 6.928 6.510 6.849 240,167 +0.28(+4.24%)
Mar 10, 2016 6.391 6.676 6.391 6.570 148,279 +0.17(+2.70%)
Mar 09, 2016 6.397 6.543 6.298 6.397 51,292 +0.00(+0.00%)
Mar 08, 2016 6.450 6.497 6.377 6.397 80,259 -0.09(-1.43%)
Mar 07, 2016 6.417 6.510 6.417 6.490 44,162 +0.07(+1.14%)
Mar 04, 2016 6.377 6.437 6.281 6.417 64,233 +0.04(+0.62%)
Mar 03, 2016 6.364 6.377 6.324 6.377 48,073 +0.02(+0.31%)
Mar 02, 2016 6.285 6.364 6.278 6.358 32,533 +0.03(+0.52%)
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.