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

Umh Properties (NY: UMH )

15.60 -0.21 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Mar 31, 2009 2.592 2.741 2.577 2.692 68,502 +0.12(+4.85%)
Mar 30, 2009 2.619 2.667 2.567 2.567 54,966 +0.00(+0.00%)
Mar 26, 2009 2.492 2.622 2.477 2.567 83,759 +0.04(+1.78%)
Mar 25, 2009 2.647 2.702 2.512 2.522 93,776 -0.09(-3.62%)
Mar 24, 2009 2.607 2.717 2.607 2.617 78,125 -0.01(-0.38%)
Mar 23, 2009 2.602 2.667 2.592 2.627 33,680 -0.01(-0.38%)
Mar 20, 2009 2.617 2.662 2.617 2.637 19,594 +0.01(+0.57%)
Mar 19, 2009 2.617 2.642 2.617 2.622 15,666 -0.01(-0.35%)
Mar 18, 2009 2.642 2.692 2.627 2.631 22,870 -0.04(-1.33%)
Mar 17, 2009 2.667 2.766 2.642 2.667 48,610 +0.00(+0.00%)
Mar 16, 2009 2.781 2.786 2.667 2.667 24,196 -0.08(-2.90%)
Mar 13, 2009 2.756 2.771 2.741 2.746 0 -0.01(-0.36%)
Mar 12, 2009 2.692 2.766 2.617 2.756 16,800 +0.04(+1.47%)
Mar 11, 2009 2.637 2.717 2.600 2.717 19,811 +0.12(+4.50%)
Mar 10, 2009 2.602 2.637 2.592 2.600 21,584 -0.02(-0.66%)
Mar 09, 2009 2.617 2.687 2.617 2.617 7,511 +0.00(+0.00%)
Mar 06, 2009 2.687 2.687 2.617 2.617 0 -0.06(-2.42%)
Mar 05, 2009 2.617 2.682 2.617 2.682 24,678 +0.08(+3.07%)
Mar 04, 2009 2.736 2.742 2.602 2.602 21,474 +0.01(+0.38%)
Mar 02, 2009 2.647 2.692 2.592 2.592 25,067 -0.02(-0.95%)
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%)
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.