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

Umh Properties (NY: UMH )

19.31 -0.05 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2015 6.586 6.515 6.515 6.515 71,139 -0.06(-0.98%)
Dec 30, 2015 6.567 6.625 6.540 6.580 63,951 +0.00(+0.00%)
Dec 29, 2015 6.560 6.618 6.560 6.580 43,055 +0.04(+0.59%)
Dec 28, 2015 6.522 6.554 6.444 6.541 46,607 -0.01(-0.10%)
Dec 24, 2015 6.567 6.547 6.547 6.547 27,492 +0.00(+0.00%)
Dec 23, 2015 6.522 6.573 6.515 6.547 79,954 +0.02(+0.30%)
Dec 22, 2015 6.528 6.612 6.502 6.528 63,553 -0.03(-0.49%)
Dec 21, 2015 6.734 6.734 6.509 6.560 92,416 -0.10(-1.45%)
Dec 18, 2015 6.547 6.663 6.506 6.657 408,515 +0.07(+1.08%)
Dec 17, 2015 6.586 6.593 6.525 6.586 60,179 +0.03(+0.49%)
Dec 16, 2015 6.438 6.560 6.416 6.554 145,128 +0.15(+2.31%)
Dec 15, 2015 6.251 6.419 6.173 6.406 128,183 +0.26(+4.30%)
Dec 14, 2015 6.103 6.226 6.090 6.142 102,344 +0.06(+1.06%)
Dec 11, 2015 6.052 6.161 6.026 6.078 66,243 -0.06(-0.94%)
Dec 10, 2015 6.219 6.232 6.123 6.135 39,488 -0.09(-1.45%)
Dec 09, 2015 6.168 6.251 6.129 6.226 42,992 +0.03(+0.42%)
Dec 08, 2015 6.181 6.206 6.155 6.200 33,474 +0.02(+0.31%)
Dec 07, 2015 6.193 6.219 6.174 6.181 63,887 -0.05(-0.72%)
Dec 04, 2015 6.161 6.264 6.161 6.226 39,567 +0.06(+0.94%)
Dec 03, 2015 6.238 6.258 6.116 6.168 57,665 -0.07(-1.14%)
Dec 02, 2015 6.335 6.341 6.226 6.238 49,692 -0.12(-1.82%)
Dec 01, 2015 6.335 6.367 6.316 6.354 69,438 +0.05(+0.71%)
Nov 30, 2015 6.245 6.361 6.245 6.309 147,498 +0.06(+1.03%)
Nov 27, 2015 6.193 6.277 6.193 6.245 29,814 +0.04(+0.62%)
Nov 25, 2015 6.097 6.206 6.206 6.206 88,381 +0.10(+1.69%)
Nov 24, 2015 6.020 6.110 6.007 6.103 76,018 +0.05(+0.74%)
Nov 23, 2015 6.020 6.084 6.020 6.058 60,656 +0.01(+0.11%)
Nov 20, 2015 6.052 6.084 6.033 6.052 104,890 +0.02(+0.32%)
Nov 19, 2015 6.045 6.071 6.020 6.032 52,839 -0.01(-0.11%)
Nov 18, 2015 6.078 6.078 6.013 6.039 48,693 +0.02(+0.32%)
Nov 17, 2015 6.013 6.071 6.013 6.020 46,872 -0.01(-0.21%)
Nov 16, 2015 6.032 6.052 6.020 6.032 136,467 +0.01(+0.21%)
Nov 13, 2015 6.039 6.078 6.020 6.020 78,927 -0.05(-0.74%)
Nov 12, 2015 6.142 6.142 6.052 6.065 62,306 -0.06(-0.95%)
Nov 11, 2015 6.116 6.142 6.104 6.123 37,547 +0.03(+0.41%)
Nov 10, 2015 6.091 6.110 6.085 6.097 113,391 +0.00(+0.00%)
Nov 09, 2015 6.243 6.249 6.078 6.097 88,460 -0.18(-2.82%)
Nov 06, 2015 6.293 6.299 6.224 6.274 105,950 -0.06(-1.00%)
Nov 05, 2015 6.268 6.350 6.224 6.337 84,984 +0.08(+1.31%)
Nov 04, 2015 6.312 6.312 6.224 6.255 53,886 -0.03(-0.50%)
Nov 03, 2015 6.344 6.344 6.186 6.287 57,890 -0.03(-0.50%)
Nov 02, 2015 6.262 6.350 6.243 6.318 68,917 +0.07(+1.11%)
Oct 30, 2015 6.432 6.432 6.167 6.249 176,258 -0.16(-2.47%)
Oct 29, 2015 6.439 6.445 6.401 6.407 46,267 -0.01(-0.20%)
Oct 28, 2015 6.344 6.445 6.268 6.420 104,291 +0.06(+0.99%)
Oct 27, 2015 6.527 6.527 6.331 6.356 84,766 -0.16(-2.52%)
Oct 26, 2015 6.533 6.533 6.420 6.521 60,851 -0.01(-0.10%)
Oct 23, 2015 6.634 6.634 6.451 6.527 123,074 -0.11(-1.71%)
Oct 22, 2015 6.476 6.666 6.420 6.641 169,092 +0.15(+2.34%)
Oct 21, 2015 6.527 6.552 6.489 6.489 83,751 -0.04(-0.68%)
Oct 20, 2015 6.464 6.552 6.451 6.533 143,335 +0.06(+0.88%)
Oct 19, 2015 6.299 6.476 6.289 6.476 107,847 +0.18(+2.81%)
Oct 16, 2015 6.299 6.312 6.255 6.299 111,991 +0.00(+0.00%)
Oct 15, 2015 6.224 6.299 6.170 6.299 116,194 +0.07(+1.12%)
Oct 14, 2015 6.262 6.287 6.211 6.230 65,242 -0.06(-0.90%)
Oct 13, 2015 6.299 6.312 6.249 6.287 99,464 -0.01(-0.20%)
Oct 12, 2015 6.312 6.312 6.230 6.299 64,628 -0.01(-0.20%)
Oct 09, 2015 6.255 6.318 6.255 6.312 52,256 +0.04(+0.60%)
Oct 08, 2015 6.211 6.281 6.211 6.274 144,264 +0.06(+0.91%)
Oct 07, 2015 6.123 6.230 6.097 6.217 103,739 +0.15(+2.50%)
Oct 06, 2015 6.097 6.123 6.066 6.066 62,159 -0.03(-0.52%)
Oct 05, 2015 5.939 6.104 5.939 6.097 99,568 +0.15(+2.44%)
Oct 02, 2015 5.857 5.952 5.857 5.952 127,990 +0.07(+1.18%)
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.