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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2003 7.038 7.053 7.033 7.043 22,870 +0.01(+0.21%)
Apr 29, 2003 7.033 7.048 7.028 7.028 5,818 -0.02(-0.28%)
Apr 28, 2003 7.048 7.053 7.043 7.048 14,444 +0.01(+0.21%)
Apr 25, 2003 7.048 7.048 7.028 7.033 10,432 -0.01(-0.14%)
Apr 24, 2003 7.048 7.053 7.018 7.043 11,034 -0.00(-0.07%)
Apr 23, 2003 7.043 7.053 7.003 7.048 19,259 +0.04(+0.64%)
Apr 22, 2003 7.018 7.038 6.899 7.003 21,065 -0.04(-0.64%)
Apr 21, 2003 7.033 7.048 6.978 7.048 30,695 +0.00(+0.00%)
Apr 17, 2003 7.053 7.053 7.048 7.048 4,614 -0.00(-0.07%)
Apr 16, 2003 7.053 7.053 7.048 7.053 4,814 +0.01(+0.14%)
Apr 15, 2003 7.048 7.053 7.003 7.043 19,660 -0.00(-0.07%)
Apr 14, 2003 7.053 7.053 6.978 7.048 10,231 -0.00(-0.07%)
Apr 11, 2003 7.053 7.053 7.053 7.053 3,209 +0.00(+0.07%)
Apr 10, 2003 7.003 7.053 7.003 7.048 13,441 -0.00(-0.07%)
Apr 09, 2003 7.053 7.053 7.053 7.053 2,006 +0.00(+0.00%)
Apr 08, 2003 7.003 7.058 7.003 7.053 7,222 +0.00(+0.00%)
Apr 07, 2003 7.058 7.063 6.978 7.053 12,839 +0.00(+0.07%)
Apr 04, 2003 7.063 7.063 7.003 7.048 5,416 -0.01(-0.21%)
Apr 03, 2003 7.058 7.063 7.038 7.063 22,670 +0.00(+0.07%)
Apr 02, 2003 7.063 7.063 6.909 7.058 17,052 +0.00(+0.00%)
Apr 01, 2003 7.013 7.063 7.008 7.058 20,663 +0.08(+1.14%)
Mar 31, 2003 7.013 7.063 6.978 6.978 8,626 -0.08(-1.13%)
Mar 28, 2003 7.063 7.063 7.058 7.058 5,617 +0.02(+0.28%)
Mar 27, 2003 7.008 7.063 6.983 7.038 14,645 +0.04(+0.64%)
Mar 26, 2003 7.058 7.063 6.978 6.993 8,225 -0.06(-0.92%)
Mar 25, 2003 6.983 7.058 6.983 7.058 10,031 -0.00(-0.07%)
Mar 24, 2003 7.183 7.183 7.063 7.063 1,604,968 -0.11(-1.60%)
Mar 21, 2003 7.178 7.223 7.178 7.178 33,704 +0.02(+0.35%)
Mar 20, 2003 7.128 7.183 7.128 7.153 9,429 -0.03(-0.42%)
Mar 19, 2003 7.153 7.183 7.113 7.183 18,657 +0.07(+0.98%)
Mar 18, 2003 7.023 7.153 7.013 7.113 17,454 +0.09(+1.28%)
Mar 17, 2003 6.983 7.023 6.938 7.023 23,472 +0.04(+0.57%)
Mar 14, 2003 6.983 6.988 6.933 6.983 9,830 +0.00(+0.00%)
Mar 13, 2003 6.953 6.983 6.928 6.983 10,833 +0.05(+0.72%)
Mar 12, 2003 6.904 6.988 6.829 6.933 31,296 +0.03(+0.43%)
Mar 11, 2003 6.879 6.904 6.854 6.904 18,256 +0.02(+0.36%)
Mar 10, 2003 7.023 7.028 6.844 6.879 9,629 -0.10(-1.50%)
Mar 07, 2003 6.978 6.988 6.928 6.983 17,855 +0.00(+0.07%)
Mar 06, 2003 6.988 6.988 6.973 6.978 4,012 -0.01(-0.14%)
Mar 05, 2003 6.953 7.028 6.953 6.988 8,024 +0.01(+0.14%)
Mar 04, 2003 6.899 6.978 6.879 6.978 6,219 +0.08(+1.16%)
Mar 03, 2003 6.894 6.899 6.894 6.899 2,006 +0.07(+1.02%)
Feb 28, 2003 6.849 6.879 6.764 6.829 12,037 +0.02(+0.37%)
Feb 27, 2003 6.699 6.804 6.699 6.804 9,429 +0.15(+2.25%)
Feb 26, 2003 6.614 6.654 6.614 6.654 3,410 +0.04(+0.68%)
Feb 25, 2003 6.614 6.619 6.600 6.609 8,225 -0.03(-0.45%)
Feb 24, 2003 6.659 6.714 6.639 6.639 8,426 -0.01(-0.22%)
Feb 21, 2003 6.560 6.654 6.560 6.654 9,629 +0.10(+1.52%)
Feb 20, 2003 6.520 6.629 6.520 6.555 8,024 +0.06(+1.00%)
Feb 19, 2003 6.525 6.530 6.485 6.490 8,225 -0.04(-0.61%)
Feb 18, 2003 6.525 6.530 6.480 6.530 6,018 +0.00(+0.00%)
Feb 14, 2003 6.505 6.530 6.430 6.530 10,632 +0.05(+0.77%)
Feb 13, 2003 6.300 6.485 6.300 6.480 5,617 +0.07(+1.09%)
Feb 12, 2003 6.410 6.415 6.410 6.410 1,604 +0.00(+0.00%)
Feb 11, 2003 6.555 6.555 6.360 6.410 9,830 -0.09(-1.46%)
Feb 10, 2003 6.390 6.530 6.390 6.505 4,213 +0.08(+1.24%)
Feb 07, 2003 6.430 6.430 6.425 6.425 11,836 -0.04(-0.62%)
Feb 06, 2003 6.530 6.530 6.465 6.465 19,259 -0.09(-1.37%)
Feb 05, 2003 6.600 6.600 6.480 6.555 7,422 -0.05(-0.75%)
Feb 04, 2003 6.580 6.604 6.530 6.604 7,824 +0.04(+0.61%)
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.