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

Umh Properties (NY: UMH )

15.93 +0.45 (+2.91%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 7.618 7.648 7.299 7.299 293,029 -0.35(-4.62%)
May 27, 2005 7.778 7.798 7.648 7.653 48,169 -0.06(-0.78%)
May 26, 2005 7.698 7.773 7.678 7.713 6,221 +0.04(+0.52%)
May 25, 2005 7.708 7.773 7.668 7.673 54,391 +0.01(+0.20%)
May 24, 2005 7.673 7.703 7.658 7.658 17,662 +0.01(+0.20%)
May 23, 2005 7.598 7.693 7.514 7.643 35,324 +0.04(+0.59%)
May 20, 2005 7.753 7.753 7.598 7.598 49,975 -0.14(-1.87%)
May 19, 2005 7.743 7.773 7.713 7.743 29,503 +0.00(+0.00%)
May 18, 2005 7.768 7.773 7.738 7.743 15,654 -0.02(-0.32%)
May 17, 2005 7.743 7.773 7.718 7.768 18,063 +0.02(+0.32%)
May 16, 2005 7.718 7.743 7.718 7.743 21,274 +0.03(+0.39%)
May 13, 2005 7.653 7.713 7.653 7.713 39,739 +0.06(+0.78%)
May 12, 2005 7.673 7.723 7.618 7.653 28,901 -0.10(-1.35%)
May 11, 2005 7.798 7.803 7.728 7.758 9,834 -0.06(-0.83%)
May 10, 2005 7.847 7.882 7.798 7.822 28,700 +0.02(+0.32%)
May 09, 2005 7.847 7.892 7.723 7.798 26,493 -0.01(-0.19%)
May 06, 2005 7.827 7.857 7.798 7.812 7,626 +0.01(+0.19%)
May 05, 2005 7.663 7.822 7.663 7.798 33,317 +0.10(+1.29%)
May 04, 2005 7.713 7.718 7.678 7.698 10,235 -0.01(-0.19%)
May 03, 2005 7.613 7.723 7.613 7.713 26,894 +0.08(+1.04%)
May 02, 2005 7.708 7.713 7.623 7.633 53,387 -0.03(-0.39%)
Apr 29, 2005 7.643 7.668 7.628 7.663 13,246 +0.02(+0.26%)
Apr 28, 2005 7.638 7.643 7.638 7.643 4,616 -0.00(-0.07%)
Apr 27, 2005 7.643 7.648 7.608 7.648 8,028 +0.03(+0.39%)
Apr 26, 2005 7.673 7.673 7.603 7.618 7,827 -0.03(-0.39%)
Apr 25, 2005 7.653 7.658 7.598 7.648 20,873 +0.02(+0.26%)
Apr 22, 2005 7.623 7.648 7.623 7.628 3,411 -0.01(-0.20%)
Apr 21, 2005 7.643 7.648 7.643 7.643 2,809 -0.01(-0.20%)
Apr 20, 2005 7.668 7.673 7.598 7.658 11,440 -0.00(-0.06%)
Apr 19, 2005 7.633 7.673 7.633 7.663 11,038 +0.04(+0.52%)
Apr 18, 2005 7.603 7.648 7.603 7.623 8,429 +0.02(+0.26%)
Apr 15, 2005 7.728 7.728 7.598 7.603 14,852 -0.12(-1.55%)
Apr 14, 2005 7.803 7.803 7.723 7.723 17,059 -0.11(-1.40%)
Apr 13, 2005 7.748 7.832 7.748 7.832 14,450 +0.11(+1.42%)
Apr 12, 2005 7.822 7.842 7.723 7.723 4,214 -0.11(-1.46%)
Apr 11, 2005 7.822 7.837 7.763 7.837 9,433 +0.07(+0.96%)
Apr 08, 2005 7.852 7.872 7.763 7.763 9,433 -0.06(-0.83%)
Apr 07, 2005 7.862 7.862 7.822 7.827 6,823 -0.03(-0.44%)
Apr 06, 2005 7.822 7.862 7.822 7.862 3,411 +0.08(+1.02%)
Apr 05, 2005 7.748 7.822 7.748 7.783 5,218 -0.03(-0.38%)
Apr 04, 2005 7.947 7.972 7.773 7.812 27,496 -0.17(-2.12%)
Apr 01, 2005 7.922 8.022 7.922 7.982 12,243 -0.01(-0.12%)
Mar 31, 2005 7.947 8.022 7.947 7.992 8,630 +0.02(+0.25%)
Mar 30, 2005 7.952 7.972 7.947 7.972 16,859 +0.02(+0.25%)
Mar 29, 2005 7.972 7.972 7.952 7.952 9,232 -0.01(-0.19%)
Mar 28, 2005 7.937 7.967 7.937 7.967 1,003 +0.03(+0.38%)
Mar 24, 2005 7.962 7.967 7.922 7.937 14,651 -0.02(-0.31%)
Mar 23, 2005 8.007 8.007 7.922 7.962 37,933 -0.06(-0.81%)
Mar 22, 2005 8.072 8.072 8.002 8.027 7,225 +0.00(+0.00%)
Mar 21, 2005 7.947 8.027 7.927 8.027 12,042 +0.05(+0.62%)
Mar 18, 2005 7.982 7.982 7.967 7.977 8,228 +0.00(+0.00%)
Mar 17, 2005 7.922 7.982 7.922 7.977 29,503 +0.00(+0.06%)
Mar 16, 2005 7.947 7.977 7.947 7.972 35,324 +0.02(+0.25%)
Mar 15, 2005 7.947 7.952 7.867 7.952 26,292 +0.07(+0.95%)
Mar 14, 2005 7.932 7.932 7.817 7.877 7,626 -0.04(-0.57%)
Mar 11, 2005 7.967 7.967 7.852 7.922 15,855 -0.05(-0.63%)
Mar 10, 2005 7.927 7.972 7.907 7.972 42,348 +0.05(+0.63%)
Mar 09, 2005 7.872 7.927 7.872 7.922 27,697 +0.01(+0.19%)
Mar 08, 2005 7.847 7.952 7.847 7.907 22,880 +0.06(+0.83%)
Mar 07, 2005 7.847 7.872 7.819 7.842 11,239 +0.01(+0.19%)
Mar 04, 2005 7.827 7.872 7.822 7.827 9,232 -0.04(-0.57%)
Mar 03, 2005 7.822 7.922 7.822 7.872 14,651 +0.04(+0.51%)
Mar 02, 2005 7.718 7.837 7.708 7.832 19,468 +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.