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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2005 7.502 7.522 7.492 7.492 14,645 -0.02(-0.33%)
Jun 29, 2005 7.542 7.571 7.517 7.517 35,309 -0.03(-0.40%)
Jun 28, 2005 7.557 7.596 7.502 7.547 33,503 -0.01(-0.13%)
Jun 27, 2005 7.522 7.601 7.517 7.557 23,272 -0.00(-0.07%)
Jun 24, 2005 7.552 7.626 7.532 7.562 30,494 +0.01(+0.13%)
Jun 23, 2005 7.626 7.676 7.552 7.552 33,503 -0.05(-0.66%)
Jun 22, 2005 7.626 7.661 7.571 7.601 29,691 -0.04(-0.52%)
Jun 21, 2005 7.696 7.696 7.626 7.641 14,645 -0.05(-0.71%)
Jun 20, 2005 7.746 7.751 7.626 7.696 22,469 -0.02(-0.32%)
Jun 17, 2005 7.696 7.751 7.681 7.721 15,247 +0.00(+0.00%)
Jun 16, 2005 7.676 7.721 7.601 7.721 39,121 +0.09(+1.24%)
Jun 15, 2005 7.646 7.646 7.562 7.626 35,911 +0.00(+0.00%)
Jun 14, 2005 7.631 7.646 7.552 7.626 23,673 -0.03(-0.39%)
Jun 13, 2005 7.656 7.656 7.562 7.656 24,275 +0.02(+0.26%)
Jun 10, 2005 7.626 7.651 7.497 7.636 30,093 +0.02(+0.26%)
Jun 09, 2005 7.477 7.701 7.477 7.616 28,086 +0.11(+1.53%)
Jun 08, 2005 7.562 7.571 7.427 7.502 29,691 -0.05(-0.66%)
Jun 07, 2005 7.517 7.562 7.477 7.552 46,945 +0.02(+0.33%)
Jun 06, 2005 7.576 7.576 7.477 7.527 23,272 -0.05(-0.66%)
Jun 03, 2005 7.576 7.651 7.552 7.576 17,253 +0.00(+0.00%)
Jun 02, 2005 7.547 7.576 7.447 7.576 19,059 +0.02(+0.33%)
Jun 01, 2005 7.352 7.651 7.352 7.552 101,714 +0.25(+3.41%)
May 31, 2005 7.621 7.651 7.302 7.302 292,906 -0.35(-4.62%)
May 27, 2005 7.781 7.801 7.651 7.656 48,149 -0.06(-0.78%)
May 26, 2005 7.701 7.776 7.681 7.716 6,219 +0.04(+0.52%)
May 25, 2005 7.711 7.776 7.671 7.676 54,368 +0.01(+0.20%)
May 24, 2005 7.676 7.706 7.661 7.661 17,654 +0.01(+0.20%)
May 23, 2005 7.601 7.696 7.517 7.646 35,309 +0.04(+0.59%)
May 20, 2005 7.756 7.756 7.601 7.601 49,954 -0.14(-1.87%)
May 19, 2005 7.746 7.776 7.716 7.746 29,491 +0.00(+0.00%)
May 18, 2005 7.771 7.776 7.741 7.746 15,648 -0.02(-0.32%)
May 17, 2005 7.746 7.776 7.721 7.771 18,055 +0.02(+0.32%)
May 16, 2005 7.721 7.746 7.721 7.746 21,265 +0.03(+0.39%)
May 13, 2005 7.656 7.716 7.656 7.716 39,722 +0.06(+0.78%)
May 12, 2005 7.676 7.726 7.621 7.656 28,889 -0.10(-1.35%)
May 11, 2005 7.801 7.806 7.731 7.761 9,830 -0.06(-0.83%)
May 10, 2005 7.851 7.886 7.801 7.826 28,688 +0.02(+0.32%)
May 09, 2005 7.851 7.895 7.726 7.801 26,481 -0.01(-0.19%)
May 06, 2005 7.831 7.861 7.801 7.816 7,623 +0.01(+0.19%)
May 05, 2005 7.666 7.826 7.666 7.801 33,303 +0.10(+1.29%)
May 04, 2005 7.716 7.721 7.681 7.701 10,231 -0.01(-0.19%)
May 03, 2005 7.616 7.726 7.616 7.716 26,883 +0.08(+1.04%)
May 02, 2005 7.711 7.716 7.626 7.636 53,365 -0.03(-0.39%)
Apr 29, 2005 7.646 7.671 7.631 7.666 13,240 +0.02(+0.26%)
Apr 28, 2005 7.641 7.646 7.641 7.646 4,614 -0.00(-0.07%)
Apr 27, 2005 7.646 7.651 7.611 7.651 8,024 +0.03(+0.39%)
Apr 26, 2005 7.676 7.676 7.606 7.621 7,824 -0.03(-0.39%)
Apr 25, 2005 7.656 7.661 7.601 7.651 20,864 +0.02(+0.26%)
Apr 22, 2005 7.626 7.651 7.626 7.631 3,410 -0.01(-0.20%)
Apr 21, 2005 7.646 7.651 7.646 7.646 2,808 -0.01(-0.20%)
Apr 20, 2005 7.671 7.676 7.601 7.661 11,435 -0.00(-0.06%)
Apr 19, 2005 7.636 7.676 7.636 7.666 11,034 +0.04(+0.52%)
Apr 18, 2005 7.606 7.651 7.606 7.626 8,426 +0.02(+0.26%)
Apr 15, 2005 7.731 7.731 7.601 7.606 14,845 -0.12(-1.55%)
Apr 14, 2005 7.806 7.806 7.726 7.726 17,052 -0.11(-1.40%)
Apr 13, 2005 7.751 7.836 7.751 7.836 14,444 +0.11(+1.42%)
Apr 12, 2005 7.826 7.846 7.726 7.726 4,213 -0.11(-1.46%)
Apr 11, 2005 7.826 7.841 7.766 7.841 9,429 +0.07(+0.96%)
Apr 08, 2005 7.856 7.876 7.766 7.766 9,429 -0.06(-0.83%)
Apr 07, 2005 7.866 7.866 7.826 7.831 6,821 -0.03(-0.44%)
Apr 06, 2005 7.826 7.866 7.826 7.866 3,410 +0.08(+1.02%)
Apr 05, 2005 7.751 7.826 7.751 7.786 5,216 -0.03(-0.38%)
Apr 04, 2005 7.950 7.975 7.776 7.816 27,485 -0.17(-2.12%)
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.