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

Umh Properties (NY: UMH )

15.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 6.767 6.767 6.639 6.720 130,010 -0.03(-0.40%)
May 27, 2016 6.659 6.747 6.747 6.747 107,091 +0.11(+1.73%)
May 26, 2016 6.619 6.652 6.585 6.632 53,156 +0.02(+0.31%)
May 25, 2016 6.646 6.646 6.585 6.612 56,768 -0.07(-1.01%)
May 24, 2016 6.598 6.713 6.598 6.679 124,271 +0.09(+1.44%)
May 23, 2016 6.571 6.659 6.497 6.585 127,232 +0.03(+0.52%)
May 20, 2016 6.524 6.558 6.463 6.551 77,056 +0.06(+0.94%)
May 19, 2016 6.551 6.568 6.443 6.490 84,625 -0.05(-0.83%)
May 18, 2016 6.544 6.592 6.490 6.544 163,510 +0.00(+0.00%)
May 17, 2016 6.693 6.693 6.531 6.544 180,244 -0.15(-2.22%)
May 16, 2016 6.679 6.727 6.679 6.693 95,080 +0.01(+0.10%)
May 13, 2016 6.679 6.754 6.598 6.686 184,619 +0.03(+0.51%)
May 12, 2016 6.632 6.707 6.565 6.652 191,472 +0.01(+0.10%)
May 11, 2016 6.639 6.699 6.533 6.646 229,988 +0.03(+0.40%)
May 10, 2016 6.553 6.679 6.553 6.619 313,885 +0.05(+0.81%)
May 09, 2016 6.500 6.632 6.480 6.566 136,640 +0.03(+0.51%)
May 06, 2016 6.513 6.586 6.480 6.533 106,359 +0.03(+0.41%)
May 05, 2016 6.533 6.559 6.440 6.506 92,400 -0.02(-0.31%)
May 04, 2016 6.460 6.559 6.446 6.526 115,245 +0.07(+1.13%)
May 03, 2016 6.513 6.526 6.407 6.453 125,441 -0.11(-1.72%)
May 02, 2016 6.573 6.626 6.506 6.566 111,421 +0.06(+0.92%)
Apr 29, 2016 6.520 6.533 6.453 6.506 102,308 -0.01(-0.20%)
Apr 28, 2016 6.533 6.626 6.506 6.520 100,520 -0.09(-1.31%)
Apr 27, 2016 6.593 6.612 6.546 6.606 63,629 +0.02(+0.30%)
Apr 26, 2016 6.546 6.606 6.500 6.586 104,232 +0.07(+1.02%)
Apr 25, 2016 6.579 6.612 6.493 6.520 65,859 -0.05(-0.81%)
Apr 22, 2016 6.513 6.586 6.493 6.573 98,930 +0.08(+1.23%)
Apr 21, 2016 6.559 6.586 6.473 6.493 84,147 -0.07(-1.01%)
Apr 20, 2016 6.599 6.606 6.533 6.559 60,920 -0.04(-0.60%)
Apr 19, 2016 6.612 6.639 6.573 6.599 48,255 -0.02(-0.30%)
Apr 18, 2016 6.559 6.639 6.486 6.619 89,031 +0.09(+1.42%)
Apr 15, 2016 6.420 6.573 6.407 6.526 95,837 +0.09(+1.34%)
Apr 14, 2016 6.500 6.500 6.354 6.440 99,126 -0.05(-0.82%)
Apr 13, 2016 6.506 6.506 6.407 6.493 124,593 +0.05(+0.82%)
Apr 12, 2016 6.506 6.526 6.393 6.440 142,954 -0.03(-0.51%)
Apr 11, 2016 6.453 6.500 6.427 6.473 100,391 +0.07(+1.14%)
Apr 08, 2016 6.407 6.440 6.340 6.400 110,011 +0.02(+0.31%)
Apr 07, 2016 6.460 6.533 6.340 6.380 122,941 -0.11(-1.74%)
Apr 06, 2016 6.493 6.506 6.446 6.493 80,551 +0.01(+0.10%)
Apr 05, 2016 6.526 6.559 6.480 6.486 77,065 -0.07(-1.11%)
Apr 04, 2016 6.586 6.612 6.513 6.559 54,363 -0.03(-0.50%)
Apr 01, 2016 6.539 6.636 6.461 6.593 112,629 +0.01(+0.10%)
Mar 31, 2016 6.705 6.705 6.573 6.586 63,318 -0.05(-0.80%)
Mar 30, 2016 6.686 6.732 6.639 6.639 69,166 -0.03(-0.40%)
Mar 29, 2016 6.453 6.699 6.453 6.666 126,050 +0.19(+2.87%)
Mar 28, 2016 6.539 6.593 6.466 6.480 51,052 -0.07(-1.11%)
Mar 24, 2016 6.427 6.553 6.553 6.553 108,600 +0.11(+1.75%)
Mar 23, 2016 6.506 6.613 6.433 6.440 85,086 -0.08(-1.22%)
Mar 22, 2016 6.659 6.666 6.500 6.520 132,661 -0.14(-2.09%)
Mar 21, 2016 6.672 6.820 6.646 6.659 138,193 +0.05(+0.70%)
Mar 18, 2016 7.104 7.164 6.606 6.612 806,510 -0.46(-6.48%)
Mar 17, 2016 6.891 7.104 6.891 7.071 197,315 +0.14(+2.01%)
Mar 16, 2016 6.891 6.958 6.838 6.931 104,004 +0.04(+0.58%)
Mar 15, 2016 6.905 6.938 6.865 6.891 123,061 +0.03(+0.39%)
Mar 14, 2016 6.891 6.891 6.838 6.865 79,751 +0.01(+0.19%)
Mar 11, 2016 6.705 6.931 6.513 6.851 240,066 +0.28(+4.24%)
Mar 10, 2016 6.393 6.679 6.393 6.573 148,217 +0.17(+2.70%)
Mar 09, 2016 6.400 6.546 6.300 6.400 51,271 +0.00(+0.00%)
Mar 08, 2016 6.453 6.500 6.380 6.400 80,225 -0.09(-1.43%)
Mar 07, 2016 6.420 6.513 6.420 6.493 44,143 +0.07(+1.14%)
Mar 04, 2016 6.380 6.440 6.284 6.420 64,206 +0.04(+0.62%)
Mar 03, 2016 6.367 6.380 6.327 6.380 48,053 +0.02(+0.31%)
Mar 02, 2016 6.287 6.367 6.281 6.360 32,519 +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.