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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2007 7.678 7.678 7.603 7.603 10,095 -0.03(-0.33%)
Apr 27, 2007 7.577 7.628 7.502 7.628 46,717 +0.01(+0.19%)
Apr 26, 2007 7.603 7.684 7.577 7.614 18,607 -0.05(-0.65%)
Apr 25, 2007 7.603 7.678 7.603 7.663 5,938 +0.01(+0.13%)
Apr 24, 2007 7.689 7.694 7.593 7.653 16,826 -0.05(-0.66%)
Apr 23, 2007 7.678 7.717 7.678 7.704 4,157 +0.02(+0.25%)
Apr 20, 2007 7.678 7.729 7.678 7.685 22,567 -0.01(-0.10%)
Apr 19, 2007 7.749 7.749 7.653 7.692 10,887 -0.09(-1.12%)
Apr 18, 2007 7.749 7.779 7.724 7.779 2,573 +0.06(+0.72%)
Apr 17, 2007 7.689 7.744 7.633 7.724 11,283 +0.04(+0.53%)
Apr 16, 2007 7.572 7.704 7.572 7.684 23,160 +0.11(+1.40%)
Apr 13, 2007 7.668 7.678 7.577 7.577 13,263 -0.09(-1.19%)
Apr 12, 2007 7.678 7.684 7.577 7.668 19,201 -0.02(-0.26%)
Apr 11, 2007 7.608 7.689 7.608 7.689 14,450 +0.02(+0.30%)
Apr 10, 2007 7.623 7.668 7.577 7.665 25,536 +0.02(+0.29%)
Apr 09, 2007 7.608 7.673 7.603 7.643 10,887 +0.02(+0.20%)
Apr 05, 2007 7.653 7.668 7.588 7.628 10,491 -0.03(-0.40%)
Apr 04, 2007 7.729 7.729 7.603 7.658 17,024 -0.07(-0.91%)
Apr 03, 2007 7.658 7.764 7.628 7.729 77,005 +0.07(+0.95%)
Apr 02, 2007 7.628 7.678 7.593 7.656 73,243 -0.02(-0.29%)
Mar 30, 2007 7.577 7.678 7.577 7.678 7,126 +0.06(+0.73%)
Mar 29, 2007 7.588 7.653 7.527 7.623 22,369 +0.04(+0.53%)
Mar 28, 2007 7.633 7.668 7.572 7.582 47,905 -0.05(-0.60%)
Mar 27, 2007 7.648 7.704 7.577 7.628 9,897 +0.02(+0.20%)
Mar 26, 2007 7.663 7.663 7.613 7.613 5,344 -0.05(-0.66%)
Mar 23, 2007 7.638 7.699 7.638 7.663 10,887 +0.03(+0.33%)
Mar 22, 2007 7.673 7.704 7.638 7.638 15,638 +0.04(+0.47%)
Mar 21, 2007 7.588 7.633 7.572 7.603 18,211 -0.04(-0.53%)
Mar 20, 2007 7.678 7.699 7.643 7.643 7,126 -0.04(-0.46%)
Mar 19, 2007 7.643 7.678 7.643 7.678 14,450 -0.02(-0.20%)
Mar 16, 2007 7.658 7.704 7.658 7.694 10,689 +0.08(+0.99%)
Mar 15, 2007 7.633 7.653 7.542 7.618 19,795 +0.01(+0.07%)
Mar 14, 2007 7.643 7.704 7.552 7.613 19,993 -0.01(-0.13%)
Mar 13, 2007 7.567 7.699 7.603 7.623 29,495 +0.06(+0.73%)
Mar 12, 2007 7.370 7.572 7.305 7.567 51,864 +0.29(+3.96%)
Mar 09, 2007 7.355 7.355 7.224 7.279 42,560 -0.11(-1.43%)
Mar 08, 2007 7.431 7.446 7.330 7.385 12,075 -0.04(-0.55%)
Mar 07, 2007 7.320 7.426 7.284 7.426 43,154 +0.08(+1.10%)
Mar 06, 2007 7.320 7.375 7.284 7.345 36,621 +0.00(+0.00%)
Mar 05, 2007 7.401 7.421 7.335 7.345 28,505 -0.11(-1.42%)
Mar 02, 2007 7.537 7.562 7.451 7.451 42,956 -0.04(-0.47%)
Mar 01, 2007 7.572 7.572 7.476 7.486 22,764 -0.05(-0.67%)
Feb 28, 2007 7.532 7.577 7.532 7.537 20,785 -0.04(-0.57%)
Feb 27, 2007 7.582 7.598 7.527 7.580 56,417 -0.04(-0.56%)
Feb 26, 2007 7.623 7.653 7.618 7.623 27,713 +0.01(+0.07%)
Feb 23, 2007 7.638 7.769 7.603 7.618 21,973 +0.02(+0.20%)
Feb 22, 2007 7.643 7.699 7.603 7.603 21,973 -0.09(-1.15%)
Feb 21, 2007 7.764 7.774 7.673 7.691 21,775 -0.07(-0.88%)
Feb 20, 2007 7.759 7.779 7.633 7.759 11,679 -0.00(-0.01%)
Feb 16, 2007 7.704 7.779 7.704 7.760 19,003 +0.09(+1.17%)
Feb 15, 2007 7.663 7.678 7.628 7.670 20,191 -0.01(-0.17%)
Feb 14, 2007 7.678 7.779 7.603 7.684 12,075 +0.03(+0.40%)
Feb 13, 2007 7.653 7.663 7.577 7.653 21,456 -0.14(-1.81%)
Feb 12, 2007 7.840 7.840 7.785 7.795 30,445 -0.05(-0.64%)
Feb 09, 2007 7.865 7.900 7.830 7.845 12,669 -0.04(-0.45%)
Feb 08, 2007 7.956 7.956 7.856 7.881 8,908 -0.01(-0.06%)
Feb 07, 2007 7.875 7.951 7.835 7.886 6,730 +0.06(+0.71%)
Feb 06, 2007 7.966 7.971 7.810 7.830 51,666 -0.14(-1.77%)
Feb 05, 2007 7.911 7.971 7.881 7.971 6,928 +0.00(+0.06%)
Feb 02, 2007 7.956 8.032 7.951 7.966 8,512 -0.01(-0.13%)
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.