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

Umh Properties (NY: UMH )

16.21 +0.31 (+1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 28, 2007 6.698 7.092 6.669 7.032 59,584 +0.31(+4.58%)
Sep 27, 2007 6.673 6.734 6.592 6.724 49,489 +0.03(+0.45%)
Sep 26, 2007 6.643 6.693 6.643 6.693 9,303 +0.06(+0.84%)
Sep 25, 2007 6.517 6.643 6.517 6.638 38,997 +0.10(+1.47%)
Sep 24, 2007 6.547 6.587 6.517 6.542 15,638 -0.03(-0.46%)
Sep 21, 2007 6.618 6.638 6.572 6.572 1,187 -0.09(-1.36%)
Sep 20, 2007 6.633 6.663 6.597 6.663 20,191 +0.02(+0.30%)
Sep 19, 2007 6.567 6.643 6.557 6.643 21,181 +0.08(+1.15%)
Sep 18, 2007 6.618 6.618 6.522 6.567 16,628 +0.01(+0.08%)
Sep 17, 2007 6.623 6.623 6.522 6.562 8,908 -0.02(-0.23%)
Sep 14, 2007 6.567 6.587 6.542 6.577 5,146 -0.02(-0.25%)
Sep 13, 2007 6.567 6.638 6.481 6.593 22,962 +0.03(+0.40%)
Sep 12, 2007 6.537 6.567 6.466 6.567 14,648 +0.06(+0.85%)
Sep 11, 2007 6.481 6.512 6.390 6.512 20,587 +0.02(+0.23%)
Sep 10, 2007 6.592 6.599 6.491 6.496 13,263 -0.12(-1.76%)
Sep 07, 2007 6.491 6.613 6.491 6.613 8,908 +0.08(+1.24%)
Sep 06, 2007 6.491 6.567 6.466 6.532 6,334 +0.04(+0.62%)
Sep 05, 2007 6.698 6.703 6.491 6.491 19,795 -0.25(-3.75%)
Sep 04, 2007 6.673 6.744 6.623 6.744 26,526 +0.07(+1.06%)
Aug 31, 2007 6.668 6.719 6.668 6.673 9,501 +0.01(+0.15%)
Aug 30, 2007 6.618 6.668 6.618 6.663 13,065 -0.01(-0.08%)
Aug 29, 2007 6.668 6.673 6.506 6.668 26,130 +0.00(+0.00%)
Aug 28, 2007 6.618 6.668 6.592 6.668 11,877 +0.10(+1.54%)
Aug 27, 2007 6.224 6.592 6.224 6.567 28,109 +0.07(+1.13%)
Aug 24, 2007 6.542 6.542 6.466 6.494 19,399 -0.05(-0.73%)
Aug 23, 2007 6.522 6.582 6.517 6.542 19,201 -0.01(-0.08%)
Aug 22, 2007 6.547 6.618 6.517 6.547 12,075 +0.01(+0.08%)
Aug 21, 2007 6.416 6.587 6.416 6.542 13,065 +0.08(+1.25%)
Aug 20, 2007 6.461 6.506 6.345 6.461 23,556 -0.04(-0.54%)
Aug 17, 2007 6.309 6.779 5.688 6.496 35,434 -0.16(-2.35%)
Aug 16, 2007 6.709 6.709 6.653 6.653 21,775 -0.07(-0.98%)
Aug 15, 2007 6.754 6.794 6.719 6.719 34,048 -0.05(-0.75%)
Aug 14, 2007 6.668 6.794 6.668 6.769 13,263 +0.02(+0.37%)
Aug 13, 2007 6.567 6.774 6.567 6.745 31,673 +0.15(+2.31%)
Aug 10, 2007 6.784 6.835 6.512 6.592 36,226 -0.19(-2.83%)
Aug 09, 2007 6.744 6.860 6.744 6.784 11,283 -0.01(-0.15%)
Aug 08, 2007 6.668 6.835 6.668 6.794 14,846 +0.13(+1.89%)
Aug 07, 2007 6.441 6.668 6.441 6.668 38,007 +0.20(+3.12%)
Aug 06, 2007 6.592 6.592 6.466 6.466 25,932 -0.11(-1.61%)
Aug 03, 2007 6.582 6.765 6.567 6.572 37,611 -0.19(-2.85%)
Aug 02, 2007 6.870 6.870 6.749 6.765 17,222 -0.09(-1.38%)
Aug 01, 2007 6.971 6.971 6.820 6.860 18,409 -0.11(-1.59%)
Jul 31, 2007 6.845 7.003 6.825 6.971 23,358 +0.12(+1.77%)
Jul 30, 2007 6.956 6.966 6.850 6.850 22,171 -0.14(-1.95%)
Jul 27, 2007 7.082 7.113 6.986 6.986 14,054 -0.14(-1.91%)
Jul 26, 2007 7.072 7.123 7.072 7.123 28,703 +0.05(+0.71%)
Jul 25, 2007 7.098 7.123 7.072 7.072 8,116 -0.03(-0.36%)
Jul 24, 2007 7.087 7.158 7.082 7.098 11,679 -0.05(-0.71%)
Jul 23, 2007 7.113 7.158 7.077 7.148 7,324 +0.05(+0.71%)
Jul 20, 2007 7.158 7.158 7.098 7.098 8,512 -0.03(-0.43%)
Jul 19, 2007 7.168 7.178 7.128 7.128 2,771 -0.02(-0.28%)
Jul 18, 2007 7.178 7.178 7.098 7.148 28,307 -0.01(-0.14%)
Jul 17, 2007 7.128 7.178 7.123 7.158 7,918 -0.02(-0.27%)
Jul 16, 2007 7.173 7.183 7.103 7.177 14,648 +0.00(+0.06%)
Jul 13, 2007 7.163 7.183 7.163 7.173 25,734 +0.03(+0.35%)
Jul 12, 2007 7.148 7.173 7.138 7.148 10,689 +0.02(+0.21%)
Jul 11, 2007 7.173 7.194 7.123 7.133 16,628 -0.05(-0.66%)
Jul 10, 2007 7.229 7.229 7.123 7.180 14,648 +0.01(+0.10%)
Jul 09, 2007 7.148 7.183 7.148 7.173 42,362 +0.01(+0.14%)
Jul 06, 2007 7.138 7.199 7.108 7.163 6,334 -0.02(-0.21%)
Jul 05, 2007 7.087 7.178 7.087 7.178 12,075 +0.06(+0.78%)
Jul 03, 2007 7.138 7.138 7.087 7.123 5,146 +0.00(+0.00%)
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.