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 30, 2003 7.035 7.050 7.030 7.040 22,880 +0.01(+0.21%)
Apr 29, 2003 7.030 7.045 7.025 7.025 5,820 -0.02(-0.28%)
Apr 28, 2003 7.045 7.050 7.040 7.045 14,450 +0.01(+0.21%)
Apr 25, 2003 7.045 7.045 7.025 7.030 10,436 -0.01(-0.14%)
Apr 24, 2003 7.045 7.050 7.015 7.040 11,038 -0.00(-0.07%)
Apr 23, 2003 7.040 7.050 7.000 7.045 19,267 +0.04(+0.64%)
Apr 22, 2003 7.015 7.035 6.896 7.000 21,074 -0.04(-0.64%)
Apr 21, 2003 7.030 7.045 6.975 7.045 30,707 +0.00(+0.00%)
Apr 17, 2003 7.050 7.050 7.045 7.045 4,616 -0.00(-0.07%)
Apr 16, 2003 7.050 7.050 7.045 7.050 4,816 +0.01(+0.14%)
Apr 15, 2003 7.045 7.050 7.000 7.040 19,669 -0.00(-0.07%)
Apr 14, 2003 7.050 7.050 6.975 7.045 10,235 -0.00(-0.07%)
Apr 11, 2003 7.050 7.050 7.050 7.050 3,211 +0.00(+0.07%)
Apr 10, 2003 7.000 7.050 7.000 7.045 13,447 -0.00(-0.07%)
Apr 09, 2003 7.050 7.050 7.050 7.050 2,007 +0.00(+0.00%)
Apr 08, 2003 7.000 7.055 7.000 7.050 7,225 +0.00(+0.00%)
Apr 07, 2003 7.055 7.060 6.975 7.050 12,845 +0.00(+0.07%)
Apr 04, 2003 7.060 7.060 7.000 7.045 5,419 -0.01(-0.21%)
Apr 03, 2003 7.055 7.060 7.035 7.060 22,679 +0.00(+0.07%)
Apr 02, 2003 7.060 7.060 6.906 7.055 17,059 +0.00(+0.00%)
Apr 01, 2003 7.010 7.060 7.005 7.055 20,672 +0.08(+1.14%)
Mar 31, 2003 7.010 7.060 6.975 6.975 8,630 -0.08(-1.13%)
Mar 28, 2003 7.060 7.060 7.055 7.055 5,619 +0.02(+0.28%)
Mar 27, 2003 7.005 7.060 6.980 7.035 14,651 +0.04(+0.64%)
Mar 26, 2003 7.055 7.060 6.975 6.990 8,228 -0.06(-0.92%)
Mar 25, 2003 6.980 7.055 6.980 7.055 10,035 -0.00(-0.07%)
Mar 24, 2003 7.180 7.180 7.060 7.060 1,605,639 -0.11(-1.60%)
Mar 21, 2003 7.175 7.220 7.175 7.175 33,718 +0.02(+0.35%)
Mar 20, 2003 7.125 7.180 7.125 7.150 9,433 -0.03(-0.42%)
Mar 19, 2003 7.150 7.180 7.110 7.180 18,665 +0.07(+0.98%)
Mar 18, 2003 7.020 7.150 7.010 7.110 17,461 +0.09(+1.28%)
Mar 17, 2003 6.980 7.020 6.936 7.020 23,482 +0.04(+0.57%)
Mar 14, 2003 6.980 6.985 6.931 6.980 9,834 +0.00(+0.00%)
Mar 13, 2003 6.950 6.980 6.926 6.980 10,838 +0.05(+0.72%)
Mar 12, 2003 6.901 6.985 6.826 6.931 31,309 +0.03(+0.43%)
Mar 11, 2003 6.876 6.901 6.851 6.901 18,264 +0.02(+0.36%)
Mar 10, 2003 7.020 7.025 6.841 6.876 9,633 -0.10(-1.50%)
Mar 07, 2003 6.975 6.985 6.926 6.980 17,862 +0.00(+0.07%)
Mar 06, 2003 6.985 6.985 6.970 6.975 4,014 -0.01(-0.14%)
Mar 05, 2003 6.950 7.025 6.950 6.985 8,028 +0.01(+0.14%)
Mar 04, 2003 6.896 6.975 6.876 6.975 6,221 +0.08(+1.16%)
Mar 03, 2003 6.891 6.896 6.891 6.896 2,007 +0.07(+1.02%)
Feb 28, 2003 6.846 6.876 6.761 6.826 12,042 +0.02(+0.37%)
Feb 27, 2003 6.696 6.801 6.696 6.801 9,433 +0.15(+2.25%)
Feb 26, 2003 6.612 6.652 6.612 6.652 3,411 +0.04(+0.68%)
Feb 25, 2003 6.612 6.617 6.597 6.607 8,228 -0.03(-0.45%)
Feb 24, 2003 6.657 6.711 6.637 6.637 8,429 -0.01(-0.22%)
Feb 21, 2003 6.557 6.652 6.557 6.652 9,633 +0.10(+1.52%)
Feb 20, 2003 6.517 6.627 6.517 6.552 8,028 +0.06(+1.00%)
Feb 19, 2003 6.522 6.527 6.482 6.487 8,228 -0.04(-0.61%)
Feb 18, 2003 6.522 6.527 6.477 6.527 6,021 +0.00(+0.00%)
Feb 14, 2003 6.502 6.527 6.427 6.527 10,637 +0.05(+0.77%)
Feb 13, 2003 6.298 6.482 6.298 6.477 5,619 +0.07(+1.09%)
Feb 12, 2003 6.407 6.412 6.407 6.407 1,605 +0.00(+0.00%)
Feb 11, 2003 6.552 6.552 6.358 6.407 9,834 -0.09(-1.46%)
Feb 10, 2003 6.387 6.527 6.387 6.502 4,214 +0.08(+1.24%)
Feb 07, 2003 6.427 6.427 6.422 6.422 11,841 -0.04(-0.62%)
Feb 06, 2003 6.527 6.527 6.462 6.462 19,267 -0.09(-1.37%)
Feb 05, 2003 6.597 6.597 6.477 6.552 7,426 -0.05(-0.75%)
Feb 04, 2003 6.577 6.602 6.527 6.602 7,827 +0.04(+0.61%)
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.