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 (%)
Mar 31, 2006 7.532 7.636 7.532 7.631 16,450 +0.07(+0.99%)
Mar 30, 2006 7.626 7.626 7.557 7.557 9,629 -0.04(-0.52%)
Mar 29, 2006 7.552 7.606 7.552 7.596 16,450 +0.04(+0.59%)
Mar 28, 2006 7.616 7.646 7.482 7.552 33,704 -0.09(-1.24%)
Mar 27, 2006 7.646 7.666 7.616 7.646 29,290 +0.00(+0.00%)
Mar 24, 2006 7.726 7.726 7.576 7.646 23,272 -0.09(-1.10%)
Mar 23, 2006 7.766 7.796 7.706 7.731 13,642 -0.03(-0.44%)
Mar 22, 2006 7.766 7.766 7.756 7.766 3,209 +0.00(+0.00%)
Mar 21, 2006 7.701 7.766 7.701 7.766 19,059 +0.01(+0.13%)
Mar 20, 2006 7.701 7.771 7.676 7.756 13,240 +0.08(+1.04%)
Mar 17, 2006 7.701 7.771 7.636 7.676 26,281 -0.05(-0.65%)
Mar 16, 2006 7.671 7.801 7.651 7.726 23,272 +0.06(+0.85%)
Mar 15, 2006 7.651 7.661 7.552 7.661 52,763 +0.03(+0.46%)
Mar 14, 2006 7.601 7.651 7.552 7.626 16,651 +0.01(+0.20%)
Mar 13, 2006 7.576 7.611 7.557 7.611 20,864 +0.01(+0.20%)
Mar 10, 2006 7.591 7.596 7.482 7.596 22,268 +0.01(+0.20%)
Mar 09, 2006 7.576 7.586 7.542 7.581 10,632 -0.01(-0.13%)
Mar 08, 2006 7.581 7.646 7.566 7.591 10,833 +0.03(+0.40%)
Mar 07, 2006 7.646 7.646 7.562 7.562 5,818 -0.04(-0.52%)
Mar 06, 2006 7.651 7.701 7.601 7.601 3,811 -0.07(-0.97%)
Mar 03, 2006 7.701 7.701 7.621 7.676 6,018 +0.00(+0.00%)
Mar 02, 2006 7.701 7.716 7.566 7.676 21,265 -0.02(-0.26%)
Mar 01, 2006 7.701 7.751 7.676 7.696 15,046 -0.03(-0.39%)
Feb 28, 2006 7.661 7.796 7.661 7.726 13,240 +0.06(+0.85%)
Feb 27, 2006 7.631 7.661 7.601 7.661 11,636 +0.03(+0.39%)
Feb 24, 2006 7.651 7.671 7.586 7.631 6,821 -0.08(-1.03%)
Feb 23, 2006 7.721 7.721 7.681 7.711 1,604 -0.04(-0.51%)
Feb 22, 2006 7.801 7.801 7.621 7.751 32,701 +0.11(+1.50%)
Feb 21, 2006 7.576 7.656 7.417 7.636 56,775 -0.06(-0.78%)
Feb 17, 2006 7.796 7.802 7.676 7.696 35,911 -0.05(-0.71%)
Feb 16, 2006 7.776 7.801 7.711 7.751 34,908 -0.03(-0.38%)
Feb 15, 2006 7.696 7.781 7.676 7.781 36,713 +0.05(+0.64%)
Feb 14, 2006 7.726 7.731 7.641 7.731 10,231 -0.01(-0.19%)
Feb 13, 2006 7.726 7.746 7.641 7.746 18,055 -0.13(-1.65%)
Feb 10, 2006 7.895 7.895 7.801 7.876 40,124 -0.04(-0.48%)
Feb 09, 2006 7.945 7.945 7.905 7.913 3,009 +0.01(+0.16%)
Feb 08, 2006 7.945 7.950 7.861 7.900 4,814 -0.01(-0.19%)
Feb 07, 2006 7.866 7.920 7.831 7.915 34,506 +0.00(+0.00%)
Feb 06, 2006 7.900 7.970 7.856 7.915 23,673 +0.06(+0.76%)
Feb 03, 2006 7.900 7.910 7.856 7.856 9,830 -0.04(-0.51%)
Feb 02, 2006 7.851 7.940 7.851 7.895 4,614 -0.01(-0.19%)
Feb 01, 2006 7.881 7.975 7.851 7.910 28,488 +0.03(+0.44%)
Jan 31, 2006 7.776 7.886 7.776 7.876 22,670 +0.06(+0.83%)
Jan 30, 2006 7.856 7.876 7.811 7.811 11,435 -0.05(-0.63%)
Jan 27, 2006 7.811 7.900 7.811 7.861 26,281 +0.05(+0.64%)
Jan 26, 2006 7.826 7.826 7.731 7.811 18,657 -0.01(-0.19%)
Jan 25, 2006 7.806 7.826 7.801 7.826 5,818 +0.10(+1.36%)
Jan 24, 2006 7.821 7.826 7.661 7.721 56,575 -0.09(-1.21%)
Jan 23, 2006 7.821 7.821 7.676 7.816 12,839 +0.04(+0.51%)
Jan 20, 2006 7.731 7.821 7.726 7.776 16,250 -0.00(-0.06%)
Jan 19, 2006 7.801 7.801 7.761 7.781 3,209 -0.02(-0.26%)
Jan 18, 2006 7.776 7.846 7.751 7.801 17,253 +0.02(+0.32%)
Jan 17, 2006 7.801 7.806 7.731 7.776 11,034 -0.07(-0.95%)
Jan 13, 2006 7.876 7.876 7.727 7.851 8,827 -0.05(-0.63%)
Jan 12, 2006 7.841 7.900 7.726 7.900 19,259 +0.06(+0.76%)
Jan 11, 2006 7.706 7.871 7.696 7.841 23,873 +0.12(+1.61%)
Jan 10, 2006 7.751 7.801 7.716 7.716 28,488 -0.04(-0.51%)
Jan 09, 2006 7.751 7.866 7.751 7.756 9,027 -0.04(-0.58%)
Jan 06, 2006 7.876 7.876 7.706 7.801 45,139 -0.04(-0.51%)
Jan 05, 2006 7.876 7.895 7.776 7.841 10,432 -0.03(-0.44%)
Jan 04, 2006 7.895 7.900 7.776 7.876 6,419 +0.02(+0.25%)
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.