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

Umh Properties (NY: UMH )

15.93 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 15, 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, 2004 7.213 7.228 6.978 7.188 31,497 +0.00(+0.07%)
Apr 29, 2004 7.267 7.297 7.183 7.183 29,892 -0.08(-1.17%)
Apr 28, 2004 7.277 7.292 7.228 7.267 20,864 -0.06(-0.82%)
Apr 27, 2004 7.327 7.352 7.233 7.327 18,858 +0.00(+0.07%)
Apr 26, 2004 7.277 7.377 7.277 7.322 11,836 +0.04(+0.62%)
Apr 23, 2004 7.257 7.377 7.252 7.277 21,265 -0.05(-0.75%)
Apr 22, 2004 7.327 7.382 7.327 7.332 13,842 -0.04(-0.61%)
Apr 21, 2004 7.332 7.427 7.332 7.377 16,651 +0.02(+0.34%)
Apr 20, 2004 7.377 7.427 7.352 7.352 15,849 -0.04(-0.61%)
Apr 19, 2004 7.412 7.477 7.357 7.397 6,821 +0.01(+0.13%)
Apr 16, 2004 7.282 7.452 7.282 7.387 32,500 +0.00(+0.07%)
Apr 15, 2004 7.377 7.432 7.332 7.382 11,234 -0.04(-0.60%)
Apr 14, 2004 7.417 7.472 7.362 7.427 19,059 +0.01(+0.13%)
Apr 13, 2004 7.701 7.701 7.377 7.417 32,299 -0.19(-2.55%)
Apr 12, 2004 7.806 7.915 7.606 7.611 53,967 -0.30(-3.84%)
Apr 08, 2004 7.876 7.935 7.851 7.915 30,093 +0.04(+0.57%)
Apr 07, 2004 7.751 7.871 7.726 7.871 33,503 +0.07(+0.89%)
Apr 06, 2004 7.851 7.930 7.801 7.801 21,867 -0.07(-0.89%)
Apr 05, 2004 7.975 7.995 7.836 7.871 19,660 -0.15(-1.93%)
Apr 02, 2004 8.015 8.065 7.975 8.025 22,469 +0.01(+0.12%)
Apr 01, 2004 8.030 8.035 7.975 8.015 18,858 -0.01(-0.19%)
Mar 31, 2004 7.881 8.090 7.871 8.030 29,290 +0.17(+2.22%)
Mar 30, 2004 7.866 7.886 7.831 7.856 27,485 +0.01(+0.19%)
Mar 29, 2004 7.876 7.900 7.806 7.841 20,663 +0.04(+0.51%)
Mar 26, 2004 7.895 7.900 7.751 7.801 31,296 -0.06(-0.82%)
Mar 25, 2004 7.925 7.925 7.726 7.866 86,868 -0.02(-0.32%)
Mar 24, 2004 7.920 7.975 7.841 7.891 10,432 +0.00(+0.00%)
Mar 23, 2004 7.861 7.900 7.761 7.891 12,639 +0.06(+0.83%)
Mar 22, 2004 7.851 7.950 7.821 7.826 29,090 -0.00(-0.06%)
Mar 19, 2004 7.915 7.945 7.796 7.831 17,253 -0.08(-1.07%)
Mar 18, 2004 7.900 7.915 7.851 7.915 10,632 +0.01(+0.19%)
Mar 17, 2004 7.846 7.905 7.836 7.900 26,281 +0.05(+0.70%)
Mar 16, 2004 7.846 7.846 7.701 7.846 21,466 +0.06(+0.77%)
Mar 15, 2004 7.920 7.920 7.666 7.786 41,929 -0.09(-1.20%)
Mar 12, 2004 7.801 7.920 7.801 7.881 34,306 +0.08(+1.02%)
Mar 11, 2004 7.781 7.886 7.781 7.801 24,475 +0.02(+0.26%)
Mar 10, 2004 7.965 7.965 7.776 7.781 21,466 -0.17(-2.19%)
Mar 09, 2004 7.900 7.970 7.900 7.955 11,636 +0.00(+0.06%)
Mar 08, 2004 7.806 7.970 7.801 7.950 29,090 +0.15(+1.98%)
Mar 05, 2004 8.105 8.160 7.796 7.796 35,710 -0.31(-3.87%)
Mar 04, 2004 8.239 8.249 8.105 8.110 35,108 -0.14(-1.69%)
Mar 03, 2004 8.309 8.309 8.244 8.249 24,676 -0.06(-0.72%)
Mar 02, 2004 8.414 8.414 8.309 8.309 19,660 -0.07(-0.83%)
Mar 01, 2004 8.424 8.439 8.349 8.379 18,657 -0.01(-0.12%)
Feb 27, 2004 8.389 8.389 8.384 8.389 25,278 -0.03(-0.36%)
Feb 26, 2004 8.434 8.434 8.419 8.419 2,206 -0.01(-0.18%)
Feb 25, 2004 8.474 8.474 8.374 8.434 5,015 +0.01(+0.18%)
Feb 24, 2004 8.479 8.479 8.349 8.419 12,639 -0.03(-0.35%)
Feb 23, 2004 8.454 8.474 8.399 8.449 26,682 -0.00(-0.06%)
Feb 20, 2004 8.429 8.459 8.429 8.454 12,237 +0.02(+0.30%)
Feb 19, 2004 8.454 8.454 8.424 8.429 16,250 -0.02(-0.29%)
Feb 18, 2004 8.399 8.454 8.374 8.454 15,046 +0.05(+0.65%)
Feb 17, 2004 8.354 8.424 8.354 8.399 17,855 +0.02(+0.24%)
Feb 13, 2004 8.389 8.414 8.314 8.379 20,062 -0.06(-0.71%)
Feb 12, 2004 8.469 8.469 8.314 8.439 13,040 -0.15(-1.74%)
Feb 11, 2004 8.573 8.598 8.524 8.588 18,055 -0.01(-0.12%)
Feb 10, 2004 8.573 8.598 8.434 8.598 17,052 +0.07(+0.88%)
Feb 09, 2004 8.434 8.524 8.429 8.524 13,642 +0.09(+1.12%)
Feb 06, 2004 8.379 8.469 8.349 8.429 15,046 +0.03(+0.36%)
Feb 05, 2004 8.494 8.499 8.344 8.399 12,037 -0.10(-1.17%)
Feb 04, 2004 8.504 8.573 8.494 8.499 16,852 -0.05(-0.64%)
Feb 03, 2004 8.573 8.593 8.543 8.553 15,046 -0.04(-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.