Umh Properties (NY: UMH )

15.17 -0.05 (-0.33%)
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 8.036 8.153 8.023 8.119 134,941 +0.08(+0.94%)
Aug 30, 2016 8.064 8.160 8.023 8.043 118,078 -0.03(-0.42%)
Aug 29, 2016 8.057 8.173 8.057 8.077 92,487 +0.03(+0.34%)
Aug 26, 2016 8.215 8.245 8.029 8.050 85,901 -0.17(-2.09%)
Aug 25, 2016 8.125 8.242 8.084 8.221 249,270 +0.05(+0.67%)
Aug 24, 2016 8.187 8.324 8.071 8.167 218,251 -0.05(-0.67%)
Aug 23, 2016 8.119 8.228 8.105 8.221 112,002 +0.10(+1.18%)
Aug 22, 2016 8.139 8.153 8.036 8.125 79,312 +0.05(+0.68%)
Aug 19, 2016 8.215 8.215 8.057 8.071 84,148 -0.18(-2.16%)
Aug 18, 2016 8.180 8.256 8.146 8.249 87,010 +0.07(+0.84%)
Aug 17, 2016 8.105 8.180 8.091 8.180 69,773 +0.05(+0.59%)
Aug 16, 2016 8.208 8.208 8.091 8.132 114,025 -0.12(-1.41%)
Aug 15, 2016 8.276 8.304 8.235 8.249 146,621 -0.05(-0.66%)
Aug 12, 2016 8.242 8.326 8.242 8.304 120,722 +0.01(+0.08%)
Aug 11, 2016 8.386 8.400 8.249 8.297 135,421 -0.12(-1.39%)
Aug 10, 2016 8.576 8.582 8.386 8.413 152,910 -0.16(-1.89%)
Aug 09, 2016 8.481 8.582 8.359 8.576 158,127 +0.09(+1.12%)
Aug 08, 2016 8.278 8.495 8.217 8.481 140,840 +0.20(+2.45%)
Aug 05, 2016 8.278 8.359 8.177 8.278 172,894 +0.18(+2.25%)
Aug 04, 2016 8.082 8.143 8.028 8.096 84,300 -0.01(-0.08%)
Aug 03, 2016 8.197 8.197 8.009 8.103 74,462 -0.07(-0.91%)
Aug 02, 2016 8.353 8.361 8.163 8.177 90,706 -0.16(-1.94%)
Aug 01, 2016 8.380 8.386 8.285 8.339 85,529 -0.01(-0.16%)
Jul 29, 2016 8.258 8.380 8.251 8.353 119,979 +0.05(+0.65%)
Jul 28, 2016 8.251 8.346 8.163 8.299 48,995 +0.05(+0.66%)
Jul 27, 2016 8.197 8.265 8.163 8.244 87,434 +0.03(+0.41%)
Jul 26, 2016 8.197 8.251 8.130 8.211 112,037 -0.04(-0.49%)
Jul 25, 2016 8.359 8.393 8.184 8.251 97,035 -0.07(-0.81%)
Jul 22, 2016 8.292 8.393 8.271 8.319 88,456 +0.00(+0.00%)
Jul 21, 2016 8.346 8.393 8.271 8.319 76,870 -0.02(-0.24%)
Jul 20, 2016 8.393 8.393 8.272 8.339 83,049 -0.04(-0.48%)
Jul 19, 2016 8.251 8.407 8.251 8.380 108,559 +0.05(+0.57%)
Jul 18, 2016 8.258 8.332 8.238 8.332 94,140 +0.07(+0.90%)
Jul 15, 2016 8.197 8.265 8.082 8.258 121,090 +0.10(+1.24%)
Jul 14, 2016 8.366 8.366 8.143 8.157 173,293 -0.17(-2.03%)
Jul 13, 2016 8.447 8.447 8.244 8.326 251,506 -0.11(-1.36%)
Jul 12, 2016 8.528 8.528 8.380 8.440 226,767 -0.05(-0.64%)
Jul 11, 2016 8.542 8.542 8.400 8.495 171,729 -0.05(-0.55%)
Jul 08, 2016 8.299 8.549 8.319 8.542 273,007 +0.22(+2.68%)
Jul 07, 2016 8.285 8.380 8.251 8.319 272,245 +0.01(+0.16%)
Jul 06, 2016 8.150 8.312 8.150 8.305 211,590 +0.09(+1.15%)
Jul 05, 2016 7.907 8.224 7.839 8.211 274,019 +0.27(+3.40%)
Jul 01, 2016 7.602 7.940 7.940 7.940 324,959 +0.34(+4.44%)
Jun 30, 2016 7.494 7.609 7.410 7.602 276,479 +0.11(+1.53%)
Jun 29, 2016 7.501 7.542 7.474 7.488 111,843 +0.01(+0.18%)
Jun 28, 2016 7.400 7.562 7.332 7.474 223,989 +0.10(+1.37%)
Jun 27, 2016 7.346 7.461 7.298 7.373 243,368 -0.04(-0.55%)
Jun 24, 2016 7.359 7.528 7.305 7.413 543,429 -0.13(-1.70%)
Jun 23, 2016 7.461 7.569 7.413 7.542 155,181 +0.14(+1.82%)
Jun 22, 2016 7.393 7.434 7.346 7.407 78,823 -0.01(-0.09%)
Jun 21, 2016 7.393 7.454 7.352 7.413 133,236 +0.03(+0.37%)
Jun 20, 2016 7.305 7.491 7.305 7.386 280,928 +0.10(+1.39%)
Jun 17, 2016 7.231 7.312 7.109 7.285 484,843 +0.07(+0.94%)
Jun 16, 2016 7.143 7.251 7.089 7.217 232,696 +0.08(+1.14%)
Jun 15, 2016 7.136 7.163 7.048 7.136 202,522 +0.00(+0.00%)
Jun 14, 2016 7.129 7.163 7.069 7.136 92,610 -0.01(-0.09%)
Jun 13, 2016 7.062 7.150 7.048 7.143 153,353 +0.06(+0.86%)
Jun 10, 2016 7.028 7.089 7.021 7.082 97,554 -0.01(-0.19%)
Jun 09, 2016 7.069 7.143 7.062 7.096 65,893 -0.03(-0.38%)
Jun 08, 2016 6.920 7.136 6.873 7.123 224,225 +0.24(+3.43%)
Jun 07, 2016 6.873 6.947 6.859 6.886 124,590 +0.04(+0.59%)
Jun 06, 2016 6.859 6.886 6.812 6.846 43,437 -0.01(-0.20%)
Jun 03, 2016 6.805 6.879 6.798 6.859 71,803 +0.04(+0.59%)
Jun 02, 2016 6.710 6.825 6.704 6.819 58,578 +0.09(+1.41%)
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.