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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2005 7.724 7.754 7.401 7.401 289,016 -0.36(-4.62%)
May 27, 2005 7.886 7.906 7.754 7.759 47,509 -0.06(-0.78%)
May 26, 2005 7.805 7.881 7.785 7.820 6,136 +0.04(+0.52%)
May 25, 2005 7.815 7.881 7.774 7.779 53,646 +0.02(+0.20%)
May 24, 2005 7.779 7.810 7.764 7.764 17,420 +0.02(+0.20%)
May 23, 2005 7.704 7.800 7.618 7.749 34,840 +0.05(+0.59%)
May 20, 2005 7.860 7.860 7.704 7.704 49,291 -0.15(-1.87%)
May 19, 2005 7.850 7.881 7.820 7.850 29,099 +0.00(+0.00%)
May 18, 2005 7.875 7.881 7.845 7.850 15,440 -0.03(-0.32%)
May 17, 2005 7.850 7.881 7.825 7.875 17,816 +0.03(+0.32%)
May 16, 2005 7.825 7.850 7.825 7.850 20,983 +0.03(+0.39%)
May 13, 2005 7.759 7.820 7.759 7.820 39,195 +0.06(+0.78%)
May 12, 2005 7.779 7.830 7.724 7.759 28,505 -0.11(-1.35%)
May 11, 2005 7.906 7.911 7.835 7.865 9,699 -0.07(-0.83%)
May 10, 2005 7.956 7.992 7.906 7.931 28,307 +0.03(+0.32%)
May 09, 2005 7.956 8.002 7.830 7.906 26,130 -0.02(-0.19%)
May 06, 2005 7.936 7.966 7.906 7.921 7,522 +0.02(+0.19%)
May 05, 2005 7.769 7.931 7.769 7.906 32,860 +0.10(+1.29%)
May 04, 2005 7.820 7.825 7.785 7.805 10,095 -0.02(-0.19%)
May 03, 2005 7.719 7.830 7.719 7.820 26,526 +0.08(+1.04%)
May 02, 2005 7.815 7.820 7.729 7.739 52,656 -0.03(-0.39%)
Apr 29, 2005 7.749 7.774 7.734 7.769 13,065 +0.02(+0.26%)
Apr 28, 2005 7.744 7.749 7.744 7.749 4,552 -0.01(-0.07%)
Apr 27, 2005 7.749 7.754 7.714 7.754 7,918 +0.03(+0.39%)
Apr 26, 2005 7.779 7.779 7.709 7.724 7,720 -0.03(-0.39%)
Apr 25, 2005 7.759 7.764 7.704 7.754 20,587 +0.02(+0.26%)
Apr 22, 2005 7.729 7.754 7.729 7.734 3,365 -0.02(-0.20%)
Apr 21, 2005 7.749 7.754 7.749 7.749 2,771 -0.02(-0.20%)
Apr 20, 2005 7.774 7.779 7.704 7.764 11,283 -0.01(-0.06%)
Apr 19, 2005 7.739 7.779 7.739 7.769 10,887 +0.04(+0.52%)
Apr 18, 2005 7.709 7.754 7.709 7.729 8,314 +0.02(+0.26%)
Apr 15, 2005 7.835 7.835 7.704 7.709 14,648 -0.12(-1.55%)
Apr 14, 2005 7.911 7.911 7.830 7.830 16,826 -0.11(-1.40%)
Apr 13, 2005 7.855 7.941 7.855 7.941 14,252 +0.11(+1.42%)
Apr 12, 2005 7.931 7.951 7.830 7.830 4,157 -0.12(-1.46%)
Apr 11, 2005 7.931 7.946 7.870 7.946 9,303 +0.08(+0.96%)
Apr 08, 2005 7.961 7.982 7.870 7.870 9,303 -0.07(-0.83%)
Apr 07, 2005 7.971 7.971 7.931 7.936 6,730 -0.04(-0.44%)
Apr 06, 2005 7.931 7.971 7.931 7.971 3,365 +0.08(+1.02%)
Apr 05, 2005 7.855 7.931 7.855 7.891 5,146 -0.03(-0.38%)
Apr 04, 2005 8.057 8.083 7.881 7.921 27,120 -0.17(-2.12%)
Apr 01, 2005 8.032 8.133 8.032 8.093 12,075 -0.01(-0.12%)
Mar 31, 2005 8.057 8.133 8.057 8.103 8,512 +0.02(+0.25%)
Mar 30, 2005 8.062 8.083 8.057 8.083 16,628 +0.02(+0.25%)
Mar 29, 2005 8.083 8.083 8.062 8.062 9,105 -0.02(-0.19%)
Mar 28, 2005 8.047 8.078 8.047 8.078 989 +0.03(+0.38%)
Mar 24, 2005 8.072 8.078 8.032 8.047 14,450 -0.03(-0.31%)
Mar 23, 2005 8.118 8.118 8.032 8.072 37,413 -0.07(-0.81%)
Mar 22, 2005 8.184 8.184 8.113 8.138 7,126 +0.00(+0.00%)
Mar 21, 2005 8.057 8.138 8.037 8.138 11,877 +0.05(+0.62%)
Mar 18, 2005 8.093 8.093 8.078 8.088 8,116 +0.00(+0.00%)
Mar 17, 2005 8.032 8.093 8.032 8.088 29,099 +0.01(+0.06%)
Mar 16, 2005 8.057 8.088 8.057 8.083 34,840 +0.02(+0.25%)
Mar 15, 2005 8.057 8.062 7.976 8.062 25,932 +0.08(+0.95%)
Mar 14, 2005 8.042 8.042 7.926 7.987 7,522 -0.05(-0.57%)
Mar 11, 2005 8.078 8.078 7.961 8.032 15,638 -0.05(-0.62%)
Mar 10, 2005 8.037 8.083 8.017 8.083 41,768 +0.05(+0.63%)
Mar 09, 2005 7.982 8.037 7.982 8.032 27,317 +0.02(+0.19%)
Mar 08, 2005 7.956 8.062 7.956 8.017 22,567 +0.07(+0.83%)
Mar 07, 2005 7.956 7.982 7.928 7.951 11,085 +0.02(+0.19%)
Mar 04, 2005 7.936 7.982 7.931 7.936 9,105 -0.05(-0.57%)
Mar 03, 2005 7.931 8.032 7.931 7.982 14,450 +0.04(+0.51%)
Mar 02, 2005 7.825 7.946 7.815 7.941 19,201 +0.12(+1.55%)
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.