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

Umh Properties (NY: UMH )

15.78 +0.42 (+2.73%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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, 2002 6.620 6.671 6.620 6.671 1,978 +0.28(+4.35%)
May 28, 2002 6.469 6.519 6.393 6.393 3,759 -0.03(-0.39%)
May 27, 2002 6.332 6.418 6.332 6.418 8,112 +0.00(+0.00%)
May 24, 2002 6.332 6.418 6.332 6.418 8,112 +0.09(+1.44%)
May 23, 2002 6.393 6.368 6.327 6.327 19,193 -0.09(-1.42%)
May 22, 2002 6.418 6.418 6.418 6.418 197 -0.05(-0.78%)
May 21, 2002 6.494 6.494 6.444 6.469 4,353 +0.00(+0.00%)
May 20, 2002 6.418 6.469 6.418 6.469 1,582 +0.05(+0.79%)
May 17, 2002 6.418 6.418 6.418 6.418 989 -0.07(-1.09%)
May 16, 2002 6.438 6.489 6.418 6.489 2,374 +0.05(+0.71%)
May 15, 2002 6.575 6.575 6.444 6.444 2,572 -0.18(-2.75%)
May 14, 2002 6.519 6.625 6.519 6.625 6,727 +0.13(+1.94%)
May 13, 2002 6.494 6.570 6.494 6.499 2,968 -0.07(-1.08%)
May 10, 2002 6.590 6.590 6.519 6.570 5,144 -0.03(-0.46%)
May 09, 2002 6.646 6.671 6.519 6.600 31,659 -0.12(-1.80%)
May 08, 2002 6.727 6.727 6.620 6.721 12,663 -0.03(-0.37%)
May 07, 2002 6.913 6.924 6.721 6.747 197,873 -0.20(-2.91%)
May 06, 2002 6.919 6.949 6.833 6.949 39,574 +0.05(+0.73%)
May 03, 2002 6.924 6.924 6.898 6.898 4,155 +0.00(+0.00%)
May 02, 2002 6.924 6.939 6.898 6.898 3,561 +0.00(+0.00%)
May 01, 2002 6.949 6.949 6.848 6.898 39,574 +0.00(+0.00%)
Apr 30, 2002 6.898 6.949 6.848 6.898 8,310 -0.05(-0.73%)
Apr 29, 2002 6.974 6.974 6.898 6.949 5,738 +0.03(+0.44%)
Apr 26, 2002 6.883 6.919 6.883 6.919 6,529 +0.05(+0.66%)
Apr 25, 2002 6.919 6.999 6.873 6.873 8,904 +0.00(+0.00%)
Apr 24, 2002 6.873 6.924 6.848 6.873 6,134 +0.05(+0.74%)
Apr 23, 2002 6.848 6.848 6.823 6.823 4,946 -0.03(-0.37%)
Apr 22, 2002 6.772 6.848 6.524 6.848 26,317 +0.13(+1.88%)
Apr 19, 2002 6.823 6.823 6.721 6.721 10,289 -0.09(-1.26%)
Apr 18, 2002 6.696 6.898 6.696 6.807 7,321 +0.20(+2.98%)
Apr 17, 2002 6.555 6.671 6.555 6.610 6,331 +0.02(+0.23%)
Apr 16, 2002 6.509 6.646 6.509 6.595 7,717 +0.11(+1.71%)
Apr 15, 2002 6.484 6.484 6.433 6.484 2,968 +0.00(+0.00%)
Apr 12, 2002 6.459 6.484 6.459 6.484 1,978 +0.06(+0.86%)
Apr 11, 2002 6.464 6.464 6.428 6.428 2,374 -0.04(-0.55%)
Apr 10, 2002 6.459 6.464 6.408 6.464 4,155 -0.05(-0.70%)
Apr 09, 2002 6.438 6.509 6.438 6.509 6,925 +0.11(+1.74%)
Apr 08, 2002 6.474 6.479 6.398 6.398 2,770 -0.06(-0.94%)
Apr 05, 2002 6.459 6.459 6.459 6.459 593 -0.05(-0.78%)
Apr 04, 2002 6.368 6.509 6.368 6.509 5,738 +0.12(+1.82%)
Apr 03, 2002 6.368 6.393 6.297 6.393 2,572 +0.00(+0.00%)
Apr 02, 2002 6.176 6.393 6.171 6.393 31,066 +0.25(+4.12%)
Apr 01, 2002 6.241 6.241 6.140 6.140 17,412 -0.15(-2.41%)
Mar 29, 2002 6.317 6.317 6.292 6.292 8,508 +0.00(+0.00%)
Mar 28, 2002 6.317 6.317 6.292 6.292 8,508 -0.02(-0.32%)
Mar 27, 2002 6.317 6.317 6.307 6.312 2,374 +0.01(+0.16%)
Mar 26, 2002 6.267 6.307 6.216 6.302 10,487 -0.02(-0.24%)
Mar 25, 2002 6.241 6.317 6.166 6.317 14,049 +0.13(+2.04%)
Mar 22, 2002 6.186 6.191 6.186 6.191 12,070 +0.01(+0.08%)
Mar 21, 2002 6.186 6.186 6.186 6.186 989,368 +0.00(+0.00%)
Mar 20, 2002 6.166 6.186 6.166 6.186 1,582 +0.02(+0.33%)
Mar 19, 2002 6.166 6.166 6.166 6.166 2,572 +0.00(+0.00%)
Mar 18, 2002 6.155 6.191 6.155 6.166 11,278 +0.04(+0.66%)
Mar 15, 2002 6.125 6.166 6.125 6.125 9,893 -0.04(-0.66%)
Mar 14, 2002 6.115 6.166 6.115 6.166 2,374 +0.10(+1.58%)
Mar 13, 2002 6.140 6.140 6.070 6.070 3,165 -0.10(-1.56%)
Mar 12, 2002 6.191 6.191 6.166 6.166 3,759 +0.04(+0.58%)
Mar 11, 2002 6.166 6.166 6.130 6.130 4,155 -0.04(-0.57%)
Mar 08, 2002 6.115 6.166 6.115 6.166 197,873 +0.05(+0.83%)
Mar 07, 2002 6.090 6.115 6.039 6.115 4,551 +0.05(+0.83%)
Mar 06, 2002 6.166 6.166 6.014 6.064 9,893 -0.08(-1.23%)
Mar 05, 2002 6.090 6.140 6.090 6.140 15,038 +0.05(+0.83%)
Mar 04, 2002 6.090 6.090 6.090 6.090 1,187 +0.03(+0.42%)
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.