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

Umh Properties (NY: UMH )

15.57 +0.21 (+1.37%)
Streaming Delayed Price Updated: 11:53 AM 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, 2005 7.727 7.757 7.404 7.404 288,895 -0.36(-4.62%)
May 27, 2005 7.889 7.909 7.757 7.763 47,489 -0.06(-0.78%)
May 26, 2005 7.808 7.884 7.788 7.823 6,134 +0.04(+0.52%)
May 25, 2005 7.818 7.884 7.778 7.783 53,623 +0.02(+0.20%)
May 24, 2005 7.783 7.813 7.768 7.768 17,412 +0.02(+0.20%)
May 23, 2005 7.707 7.803 7.621 7.752 34,825 +0.05(+0.59%)
May 20, 2005 7.864 7.864 7.707 7.707 49,270 -0.15(-1.87%)
May 19, 2005 7.853 7.884 7.823 7.853 29,087 +0.00(+0.00%)
May 18, 2005 7.879 7.884 7.848 7.853 15,434 -0.03(-0.32%)
May 17, 2005 7.853 7.884 7.828 7.879 17,808 +0.03(+0.32%)
May 16, 2005 7.828 7.853 7.828 7.853 20,974 +0.03(+0.39%)
May 13, 2005 7.763 7.823 7.763 7.823 39,179 +0.06(+0.78%)
May 12, 2005 7.783 7.833 7.727 7.763 28,493 -0.11(-1.35%)
May 11, 2005 7.909 7.914 7.838 7.869 9,695 -0.07(-0.83%)
May 10, 2005 7.960 7.995 7.909 7.934 28,295 +0.03(+0.32%)
May 09, 2005 7.960 8.005 7.833 7.909 26,119 -0.02(-0.19%)
May 06, 2005 7.939 7.970 7.909 7.924 7,519 +0.02(+0.19%)
May 05, 2005 7.773 7.934 7.773 7.909 32,847 +0.10(+1.29%)
May 04, 2005 7.823 7.828 7.788 7.808 10,091 -0.02(-0.19%)
May 03, 2005 7.722 7.833 7.722 7.823 26,515 +0.08(+1.04%)
May 02, 2005 7.818 7.823 7.732 7.742 52,634 -0.03(-0.39%)
Apr 29, 2005 7.752 7.778 7.737 7.773 13,059 +0.02(+0.26%)
Apr 28, 2005 7.747 7.752 7.747 7.752 4,551 -0.01(-0.07%)
Apr 27, 2005 7.752 7.757 7.717 7.757 7,914 +0.03(+0.39%)
Apr 26, 2005 7.783 7.783 7.712 7.727 7,717 -0.03(-0.39%)
Apr 25, 2005 7.763 7.768 7.707 7.757 20,578 +0.02(+0.26%)
Apr 22, 2005 7.732 7.757 7.732 7.737 3,363 -0.02(-0.20%)
Apr 21, 2005 7.752 7.757 7.752 7.752 2,770 -0.02(-0.20%)
Apr 20, 2005 7.778 7.783 7.707 7.768 11,278 -0.01(-0.06%)
Apr 19, 2005 7.742 7.783 7.742 7.773 10,883 +0.04(+0.52%)
Apr 18, 2005 7.712 7.757 7.712 7.732 8,310 +0.02(+0.26%)
Apr 15, 2005 7.838 7.838 7.707 7.712 14,642 -0.12(-1.55%)
Apr 14, 2005 7.914 7.914 7.833 7.833 16,819 -0.11(-1.40%)
Apr 13, 2005 7.859 7.944 7.859 7.944 14,246 +0.11(+1.42%)
Apr 12, 2005 7.934 7.955 7.833 7.833 4,155 -0.12(-1.46%)
Apr 11, 2005 7.934 7.950 7.874 7.950 9,300 +0.08(+0.96%)
Apr 08, 2005 7.965 7.985 7.874 7.874 9,300 -0.07(-0.83%)
Apr 07, 2005 7.975 7.975 7.934 7.939 6,727 -0.04(-0.44%)
Apr 06, 2005 7.934 7.975 7.934 7.975 3,363 +0.08(+1.02%)
Apr 05, 2005 7.859 7.934 7.859 7.894 5,144 -0.03(-0.38%)
Apr 04, 2005 8.061 8.086 7.884 7.924 27,108 -0.17(-2.12%)
Apr 01, 2005 8.035 8.136 8.035 8.096 12,070 -0.01(-0.12%)
Mar 31, 2005 8.061 8.136 8.061 8.106 8,508 +0.02(+0.25%)
Mar 30, 2005 8.066 8.086 8.061 8.086 16,621 +0.02(+0.25%)
Mar 29, 2005 8.086 8.086 8.066 8.066 9,102 -0.02(-0.19%)
Mar 28, 2005 8.051 8.081 8.051 8.081 989 +0.03(+0.38%)
Mar 24, 2005 8.076 8.081 8.035 8.051 14,444 -0.03(-0.31%)
Mar 23, 2005 8.121 8.121 8.035 8.076 37,398 -0.07(-0.81%)
Mar 22, 2005 8.187 8.187 8.116 8.142 7,123 +0.00(+0.00%)
Mar 21, 2005 8.061 8.142 8.040 8.142 11,872 +0.05(+0.62%)
Mar 18, 2005 8.096 8.096 8.081 8.091 8,112 +0.00(+0.00%)
Mar 17, 2005 8.035 8.096 8.035 8.091 29,087 +0.01(+0.06%)
Mar 16, 2005 8.061 8.091 8.061 8.086 34,825 +0.02(+0.25%)
Mar 15, 2005 8.061 8.066 7.980 8.066 25,921 +0.08(+0.95%)
Mar 14, 2005 8.046 8.046 7.929 7.990 7,519 -0.05(-0.57%)
Mar 11, 2005 8.081 8.081 7.965 8.035 15,632 -0.05(-0.62%)
Mar 10, 2005 8.040 8.086 8.020 8.086 41,751 +0.05(+0.63%)
Mar 09, 2005 7.985 8.040 7.985 8.035 27,306 +0.02(+0.19%)
Mar 08, 2005 7.960 8.066 7.960 8.020 22,557 +0.07(+0.83%)
Mar 07, 2005 7.960 7.985 7.931 7.955 11,080 +0.02(+0.19%)
Mar 04, 2005 7.939 7.985 7.934 7.939 9,102 -0.05(-0.57%)
Mar 03, 2005 7.934 8.035 7.934 7.985 14,444 +0.04(+0.51%)
Mar 02, 2005 7.828 7.950 7.818 7.944 19,193 +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.