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 28, 2006 7.533 7.538 7.533 7.538 3,411 +0.01(+0.20%)
Apr 27, 2006 7.474 7.523 7.474 7.523 2,207 +0.02(+0.33%)
Apr 26, 2006 7.494 7.523 7.424 7.499 15,855 +0.00(+0.07%)
Apr 25, 2006 7.414 7.494 7.414 7.494 6,422 +0.07(+0.94%)
Apr 24, 2006 7.469 7.469 7.424 7.424 19,468 -0.07(-0.93%)
Apr 21, 2006 7.459 7.499 7.459 7.494 9,433 +0.04(+0.60%)
Apr 20, 2006 7.499 7.548 7.449 7.449 10,235 -0.12(-1.64%)
Apr 19, 2006 7.449 7.573 7.424 7.573 25,489 +0.13(+1.74%)
Apr 18, 2006 7.439 7.444 7.424 7.444 28,901 +0.01(+0.13%)
Apr 17, 2006 7.474 7.509 7.424 7.434 44,355 -0.19(-2.55%)
Apr 13, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 12, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 11, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 10, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 07, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 06, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 05, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 04, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 03, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Mar 31, 2006 7.528 7.633 7.528 7.628 16,457 +0.07(+0.99%)
Mar 30, 2006 7.623 7.623 7.553 7.553 9,633 -0.04(-0.52%)
Mar 29, 2006 7.548 7.603 7.548 7.593 16,457 +0.04(+0.59%)
Mar 28, 2006 7.613 7.643 7.479 7.548 33,718 -0.09(-1.24%)
Mar 27, 2006 7.643 7.663 7.613 7.643 29,302 +0.00(+0.00%)
Mar 24, 2006 7.723 7.723 7.573 7.643 23,281 -0.09(-1.10%)
Mar 23, 2006 7.763 7.793 7.703 7.728 13,647 -0.03(-0.44%)
Mar 22, 2006 7.763 7.763 7.753 7.763 3,211 +0.00(+0.00%)
Mar 21, 2006 7.698 7.763 7.698 7.763 19,066 +0.01(+0.13%)
Mar 20, 2006 7.698 7.768 7.673 7.753 13,246 +0.08(+1.04%)
Mar 17, 2006 7.698 7.768 7.633 7.673 26,292 -0.05(-0.65%)
Mar 16, 2006 7.668 7.798 7.648 7.723 23,281 +0.06(+0.85%)
Mar 15, 2006 7.648 7.658 7.548 7.658 52,785 +0.03(+0.46%)
Mar 14, 2006 7.598 7.648 7.548 7.623 16,658 +0.01(+0.20%)
Mar 13, 2006 7.573 7.608 7.553 7.608 20,873 +0.01(+0.20%)
Mar 10, 2006 7.588 7.593 7.479 7.593 22,278 +0.01(+0.20%)
Mar 09, 2006 7.573 7.583 7.538 7.578 10,637 -0.01(-0.13%)
Mar 08, 2006 7.578 7.643 7.563 7.588 10,838 +0.03(+0.40%)
Mar 07, 2006 7.643 7.643 7.558 7.558 5,820 -0.04(-0.52%)
Mar 06, 2006 7.648 7.698 7.598 7.598 3,813 -0.07(-0.97%)
Mar 03, 2006 7.698 7.698 7.618 7.673 6,021 +0.00(+0.00%)
Mar 02, 2006 7.698 7.713 7.563 7.673 21,274 -0.02(-0.26%)
Mar 01, 2006 7.698 7.748 7.673 7.693 15,052 -0.03(-0.39%)
Feb 28, 2006 7.658 7.793 7.658 7.723 13,246 +0.06(+0.85%)
Feb 27, 2006 7.628 7.658 7.598 7.658 11,640 +0.03(+0.39%)
Feb 24, 2006 7.648 7.668 7.583 7.628 6,823 -0.08(-1.03%)
Feb 23, 2006 7.718 7.718 7.678 7.708 1,605 -0.04(-0.51%)
Feb 22, 2006 7.798 7.798 7.618 7.748 32,714 +0.11(+1.50%)
Feb 21, 2006 7.573 7.653 7.414 7.633 56,799 -0.06(-0.78%)
Feb 17, 2006 7.793 7.799 7.673 7.693 35,926 -0.05(-0.71%)
Feb 16, 2006 7.773 7.798 7.708 7.748 34,922 -0.03(-0.38%)
Feb 15, 2006 7.693 7.778 7.673 7.778 36,729 +0.05(+0.64%)
Feb 14, 2006 7.723 7.728 7.638 7.728 10,235 -0.01(-0.19%)
Feb 13, 2006 7.723 7.743 7.638 7.743 18,063 -0.13(-1.65%)
Feb 10, 2006 7.892 7.892 7.798 7.872 40,140 -0.04(-0.48%)
Feb 09, 2006 7.942 7.942 7.902 7.910 3,010 +0.01(+0.16%)
Feb 08, 2006 7.942 7.947 7.857 7.897 4,816 -0.01(-0.19%)
Feb 07, 2006 7.862 7.917 7.827 7.912 34,521 +0.00(+0.00%)
Feb 06, 2006 7.897 7.967 7.852 7.912 23,683 +0.06(+0.76%)
Feb 03, 2006 7.897 7.907 7.852 7.852 9,834 -0.04(-0.51%)
Feb 02, 2006 7.847 7.937 7.847 7.892 4,616 -0.01(-0.19%)
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.