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

Umh Properties (NY: UMH )

16.05 +0.12 (+0.75%)
Official Closing Price Updated: 4:10 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 (%)
Feb 27, 2009 2.627 3.015 2.617 2.617 0 -0.05(-1.87%)
Feb 26, 2009 2.736 2.736 2.637 2.667 14,292 -0.01(-0.56%)
Feb 25, 2009 2.702 2.811 2.652 2.682 44,052 -0.02(-0.74%)
Feb 24, 2009 2.976 2.976 2.652 2.702 27,184 -0.29(-9.67%)
Feb 23, 2009 3.170 3.200 2.991 2.991 20,028 -0.21(-6.69%)
Feb 20, 2009 3.290 3.290 3.026 3.205 13,578 -0.13(-4.03%)
Feb 19, 2009 3.434 3.434 3.305 3.340 8,081 -0.10(-2.90%)
Feb 18, 2009 3.439 3.464 3.439 3.439 2,357 -0.03(-1.00%)
Feb 17, 2009 3.360 3.524 3.360 3.474 5,639 -0.09(-2.65%)
Feb 13, 2009 3.514 3.574 3.499 3.569 10,049 +0.00(+0.14%)
Feb 12, 2009 3.689 3.689 3.419 3.564 12,259 -0.17(-4.67%)
Feb 11, 2009 3.459 3.738 3.365 3.738 38,836 +0.25(+7.14%)
Feb 10, 2009 3.524 3.589 3.489 3.489 15,786 -0.00(-0.09%)
Feb 09, 2009 3.414 3.569 3.414 3.492 8,024 +0.03(+0.95%)
Feb 06, 2009 3.439 3.484 3.360 3.459 12,119 +0.06(+1.91%)
Feb 05, 2009 3.360 3.459 3.355 3.394 19,149 +0.09(+2.71%)
Feb 04, 2009 3.300 3.355 3.295 3.305 1,805 +0.05(+1.53%)
Feb 03, 2009 3.323 3.323 3.255 3.255 3,266 -0.02(-0.76%)
Feb 02, 2009 3.180 3.280 3.135 3.280 6,118 +0.04(+1.36%)
Jan 30, 2009 3.280 3.280 3.190 3.236 0 -0.01(-0.28%)
Jan 29, 2009 3.265 3.265 3.240 3.245 5,719 -0.04(-1.36%)
Jan 28, 2009 3.265 3.355 3.240 3.290 8,847 +0.02(+0.76%)
Jan 27, 2009 3.215 3.275 3.190 3.265 16,250 +0.02(+0.62%)
Jan 26, 2009 3.205 3.245 3.204 3.245 4,734 +0.03(+0.93%)
Jan 23, 2009 3.270 3.275 3.165 3.215 19,893 +0.02(+0.78%)
Jan 22, 2009 3.210 3.255 3.151 3.190 16,113 -0.02(-0.62%)
Jan 21, 2009 3.031 3.210 3.011 3.210 19,069 +0.13(+4.30%)
Jan 20, 2009 3.125 3.125 3.061 3.078 6,670 -0.07(-2.31%)
Jan 16, 2009 3.180 3.180 3.150 3.150 12,237 -0.01(-0.31%)
Jan 15, 2009 3.041 3.160 3.041 3.160 8,171 +0.04(+1.44%)
Jan 14, 2009 3.155 3.195 3.090 3.115 7,122 -0.02(-0.63%)
Jan 13, 2009 3.140 3.160 3.130 3.135 6,088 +0.01(+0.32%)
Jan 12, 2009 3.225 3.235 3.115 3.125 47,637 -0.08(-2.64%)
Jan 09, 2009 3.280 3.280 3.205 3.210 23,460 -0.06(-1.98%)
Jan 08, 2009 3.290 3.315 3.250 3.275 77,959 +0.05(+1.52%)
Jan 07, 2009 3.240 3.240 3.100 3.226 82,467 +0.11(+3.54%)
Jan 06, 2009 3.085 3.115 3.006 3.115 36,182 +0.07(+2.29%)
Jan 05, 2009 3.085 3.115 2.991 3.046 189,438 +0.00(+0.16%)
Jan 02, 2009 2.936 3.041 2.916 3.041 0 +0.07(+2.52%)
Jan 01, 2009 2.702 2.966 2.692 2.966 0 +0.00(+0.00%)
Dec 31, 2008 2.702 2.966 2.692 2.966 62,441 +0.25(+9.37%)
Dec 30, 2008 2.692 2.741 2.672 2.712 81,311 +0.02(+0.93%)
Dec 29, 2008 2.741 2.741 2.647 2.687 216,670 -0.04(-1.46%)
Dec 26, 2008 2.642 2.766 2.642 2.727 274,337 +0.09(+3.40%)
Dec 24, 2008 2.577 2.642 2.577 2.637 17,082 +0.07(+2.72%)
Dec 23, 2008 2.667 2.667 2.552 2.567 36,406 -0.09(-3.38%)
Dec 22, 2008 2.617 2.657 2.592 2.657 16,250 +0.06(+2.50%)
Dec 19, 2008 2.816 2.841 2.592 2.592 96,617 -0.27(-9.57%)
Dec 18, 2008 2.891 2.916 2.826 2.866 16,043 +0.01(+0.52%)
Dec 17, 2008 2.876 2.881 2.851 2.851 5,948 -0.05(-1.85%)
Dec 16, 2008 2.981 2.981 2.891 2.905 35,377 -0.01(-0.38%)
Dec 15, 2008 3.125 3.125 2.866 2.916 14,699 -0.00(-0.17%)
Dec 12, 2008 2.791 2.921 2.766 2.921 20,601 +0.13(+4.83%)
Dec 11, 2008 2.741 2.941 2.741 2.786 30,925 -0.20(-6.83%)
Dec 10, 2008 3.061 3.150 2.761 2.991 37,024 +0.02(+0.84%)
Dec 09, 2008 2.741 3.026 2.741 2.966 35,566 +0.22(+8.18%)
Dec 08, 2008 2.572 2.741 2.572 2.741 24,895 +0.10(+3.77%)
Dec 05, 2008 2.741 2.741 2.567 2.642 17,379 -0.15(-5.36%)
Dec 04, 2008 2.741 2.791 2.722 2.791 1,805 +0.02(+0.90%)
Dec 03, 2008 2.766 2.826 2.712 2.766 6,574 +0.03(+1.28%)
Dec 02, 2008 2.741 2.791 2.642 2.732 20,425 -0.01(-0.36%)
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.