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

Umh Properties (NY: UMH )

15.64 +0.29 (+1.86%)
Streaming Delayed Price Updated: 2:16 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, 2007 7.224 7.284 7.199 7.224 17,420 -0.01(-0.07%)
May 30, 2007 7.300 7.300 7.199 7.229 34,048 -0.06(-0.83%)
May 29, 2007 7.330 7.330 7.264 7.289 54,635 -0.01(-0.14%)
May 25, 2007 7.350 7.350 7.274 7.300 24,546 -0.05(-0.69%)
May 24, 2007 7.380 7.391 7.300 7.350 13,658 -0.08(-1.09%)
May 23, 2007 7.446 7.476 7.401 7.431 24,942 +0.08(+1.10%)
May 22, 2007 7.360 7.436 7.325 7.350 22,369 -0.04(-0.48%)
May 21, 2007 7.486 7.517 7.385 7.385 19,597 -0.09(-1.15%)
May 18, 2007 7.552 7.552 7.401 7.471 21,577 -0.08(-1.07%)
May 17, 2007 7.572 7.603 7.552 7.552 12,273 +0.00(+0.00%)
May 16, 2007 7.502 7.678 7.502 7.552 28,703 +0.05(+0.60%)
May 15, 2007 7.492 7.547 7.345 7.507 24,942 -0.03(-0.40%)
May 14, 2007 7.577 7.582 7.516 7.537 11,283 -0.05(-0.60%)
May 11, 2007 7.628 7.628 7.562 7.582 36,621 -0.06(-0.79%)
May 10, 2007 7.673 7.673 7.552 7.643 44,540 -0.03(-0.40%)
May 09, 2007 7.673 7.678 7.653 7.673 14,648 +0.02(+0.26%)
May 08, 2007 7.678 7.704 7.628 7.653 4,948 -0.03(-0.45%)
May 07, 2007 7.704 7.704 7.653 7.688 5,938 -0.02(-0.20%)
May 04, 2007 7.679 7.704 7.653 7.704 7,720 -0.01(-0.07%)
May 03, 2007 7.663 7.709 7.653 7.709 10,491 +0.06(+0.73%)
May 02, 2007 7.658 7.678 7.628 7.653 11,283 -0.02(-0.26%)
May 01, 2007 7.603 7.678 7.603 7.673 7,126 +0.07(+0.93%)
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%)
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.