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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 7.646 7.671 7.631 7.666 13,240 +0.02(+0.26%)
Apr 28, 2005 7.641 7.646 7.641 7.646 4,614 -0.00(-0.07%)
Apr 27, 2005 7.646 7.651 7.611 7.651 8,024 +0.03(+0.39%)
Apr 26, 2005 7.676 7.676 7.606 7.621 7,824 -0.03(-0.39%)
Apr 25, 2005 7.656 7.661 7.601 7.651 20,864 +0.02(+0.26%)
Apr 22, 2005 7.626 7.651 7.626 7.631 3,410 -0.01(-0.20%)
Apr 21, 2005 7.646 7.651 7.646 7.646 2,808 -0.01(-0.20%)
Apr 20, 2005 7.671 7.676 7.601 7.661 11,435 -0.00(-0.06%)
Apr 19, 2005 7.636 7.676 7.636 7.666 11,034 +0.04(+0.52%)
Apr 18, 2005 7.606 7.651 7.606 7.626 8,426 +0.02(+0.26%)
Apr 15, 2005 7.731 7.731 7.601 7.606 14,845 -0.12(-1.55%)
Apr 14, 2005 7.806 7.806 7.726 7.726 17,052 -0.11(-1.40%)
Apr 13, 2005 7.751 7.836 7.751 7.836 14,444 +0.11(+1.42%)
Apr 12, 2005 7.826 7.846 7.726 7.726 4,213 -0.11(-1.46%)
Apr 11, 2005 7.826 7.841 7.766 7.841 9,429 +0.07(+0.96%)
Apr 08, 2005 7.856 7.876 7.766 7.766 9,429 -0.06(-0.83%)
Apr 07, 2005 7.866 7.866 7.826 7.831 6,821 -0.03(-0.44%)
Apr 06, 2005 7.826 7.866 7.826 7.866 3,410 +0.08(+1.02%)
Apr 05, 2005 7.751 7.826 7.751 7.786 5,216 -0.03(-0.38%)
Apr 04, 2005 7.950 7.975 7.776 7.816 27,485 -0.17(-2.12%)
Apr 01, 2005 7.925 8.025 7.925 7.985 12,237 -0.01(-0.12%)
Mar 31, 2005 7.950 8.025 7.950 7.995 8,626 +0.02(+0.25%)
Mar 30, 2005 7.955 7.975 7.950 7.975 16,852 +0.02(+0.25%)
Mar 29, 2005 7.975 7.975 7.955 7.955 9,228 -0.01(-0.19%)
Mar 28, 2005 7.940 7.970 7.940 7.970 1,003 +0.03(+0.38%)
Mar 24, 2005 7.965 7.970 7.925 7.940 14,645 -0.02(-0.31%)
Mar 23, 2005 8.010 8.010 7.925 7.965 37,917 -0.06(-0.81%)
Mar 22, 2005 8.075 8.075 8.005 8.030 7,222 +0.00(+0.00%)
Mar 21, 2005 7.950 8.030 7.930 8.030 12,037 +0.05(+0.62%)
Mar 18, 2005 7.985 7.985 7.970 7.980 8,225 +0.00(+0.00%)
Mar 17, 2005 7.925 7.985 7.925 7.980 29,491 +0.00(+0.06%)
Mar 16, 2005 7.950 7.980 7.950 7.975 35,309 +0.02(+0.25%)
Mar 15, 2005 7.950 7.955 7.871 7.955 26,281 +0.07(+0.95%)
Mar 14, 2005 7.935 7.935 7.821 7.881 7,623 -0.04(-0.57%)
Mar 11, 2005 7.970 7.970 7.856 7.925 15,849 -0.05(-0.62%)
Mar 10, 2005 7.930 7.975 7.910 7.975 42,331 +0.05(+0.63%)
Mar 09, 2005 7.876 7.930 7.876 7.925 27,685 +0.01(+0.19%)
Mar 08, 2005 7.851 7.955 7.851 7.910 22,870 +0.06(+0.83%)
Mar 07, 2005 7.851 7.876 7.823 7.846 11,234 +0.01(+0.19%)
Mar 04, 2005 7.831 7.876 7.826 7.831 9,228 -0.04(-0.57%)
Mar 03, 2005 7.826 7.925 7.826 7.876 14,645 +0.04(+0.51%)
Mar 02, 2005 7.721 7.841 7.711 7.836 19,460 +0.12(+1.55%)
Mar 01, 2005 7.527 7.721 7.527 7.716 26,281 +0.24(+3.27%)
Feb 28, 2005 7.552 7.601 7.367 7.472 71,220 -0.02(-0.33%)
Feb 25, 2005 7.686 7.721 7.477 7.497 28,688 -0.15(-2.02%)
Feb 24, 2005 7.726 7.726 7.606 7.651 9,629 -0.06(-0.78%)
Feb 23, 2005 7.721 7.721 7.636 7.711 34,908 +0.02(+0.26%)
Feb 22, 2005 7.975 8.005 7.636 7.691 54,368 -0.30(-3.74%)
Feb 18, 2005 8.055 8.055 7.980 7.990 14,845 -0.07(-0.93%)
Feb 17, 2005 8.050 8.095 8.035 8.065 13,441 -0.03(-0.43%)
Feb 16, 2005 8.060 8.125 8.050 8.100 16,049 +0.04(+0.49%)
Feb 15, 2005 8.050 8.065 7.955 8.060 17,855 +0.00(+0.06%)
Feb 14, 2005 8.075 8.075 7.876 8.055 28,889 +0.00(+0.06%)
Feb 11, 2005 8.075 8.075 7.866 8.050 14,845 -0.12(-1.52%)
Feb 10, 2005 8.299 8.299 8.100 8.175 34,306 -0.15(-1.80%)
Feb 09, 2005 8.249 8.324 8.205 8.324 47,747 +0.18(+2.17%)
Feb 08, 2005 8.110 8.224 8.095 8.148 48,149 +0.01(+0.16%)
Feb 07, 2005 8.125 8.135 8.095 8.135 5,617 +0.03(+0.43%)
Feb 04, 2005 7.975 8.100 7.920 8.100 38,318 +0.12(+1.50%)
Feb 03, 2005 7.920 8.015 7.886 7.980 22,670 +0.06(+0.76%)
Feb 02, 2005 7.866 7.920 7.821 7.920 18,858 +0.13(+1.66%)
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.