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 (%)
Feb 28, 2006 7.658 7.793 7.658 7.723 13,246 +0.06(+0.85%)
Feb 27, 2006 7.628 7.658 7.598 7.658 11,640 +0.03(+0.39%)
Feb 24, 2006 7.648 7.668 7.583 7.628 6,823 -0.08(-1.03%)
Feb 23, 2006 7.718 7.718 7.678 7.708 1,605 -0.04(-0.51%)
Feb 22, 2006 7.798 7.798 7.618 7.748 32,714 +0.11(+1.50%)
Feb 21, 2006 7.573 7.653 7.414 7.633 56,799 -0.06(-0.78%)
Feb 17, 2006 7.793 7.799 7.673 7.693 35,926 -0.05(-0.71%)
Feb 16, 2006 7.773 7.798 7.708 7.748 34,922 -0.03(-0.38%)
Feb 15, 2006 7.693 7.778 7.673 7.778 36,729 +0.05(+0.64%)
Feb 14, 2006 7.723 7.728 7.638 7.728 10,235 -0.01(-0.19%)
Feb 13, 2006 7.723 7.743 7.638 7.743 18,063 -0.13(-1.65%)
Feb 10, 2006 7.892 7.892 7.798 7.872 40,140 -0.04(-0.48%)
Feb 09, 2006 7.942 7.942 7.902 7.910 3,010 +0.01(+0.16%)
Feb 08, 2006 7.942 7.947 7.857 7.897 4,816 -0.01(-0.19%)
Feb 07, 2006 7.862 7.917 7.827 7.912 34,521 +0.00(+0.00%)
Feb 06, 2006 7.897 7.967 7.852 7.912 23,683 +0.06(+0.76%)
Feb 03, 2006 7.897 7.907 7.852 7.852 9,834 -0.04(-0.51%)
Feb 02, 2006 7.847 7.937 7.847 7.892 4,616 -0.01(-0.19%)
Feb 01, 2006 7.877 7.972 7.847 7.907 28,500 +0.03(+0.44%)
Jan 31, 2006 7.773 7.882 7.773 7.872 22,679 +0.06(+0.83%)
Jan 30, 2006 7.852 7.872 7.807 7.807 11,440 -0.05(-0.63%)
Jan 27, 2006 7.807 7.897 7.807 7.857 26,292 +0.05(+0.64%)
Jan 26, 2006 7.822 7.822 7.728 7.807 18,665 -0.01(-0.19%)
Jan 25, 2006 7.802 7.822 7.798 7.822 5,820 +0.10(+1.36%)
Jan 24, 2006 7.817 7.822 7.658 7.718 56,598 -0.09(-1.21%)
Jan 23, 2006 7.817 7.817 7.673 7.812 12,845 +0.04(+0.51%)
Jan 20, 2006 7.728 7.817 7.723 7.773 16,257 -0.00(-0.06%)
Jan 19, 2006 7.798 7.798 7.758 7.778 3,211 -0.02(-0.26%)
Jan 18, 2006 7.773 7.842 7.748 7.798 17,260 +0.02(+0.32%)
Jan 17, 2006 7.798 7.803 7.728 7.773 11,038 -0.07(-0.95%)
Jan 13, 2006 7.872 7.872 7.723 7.847 8,831 -0.05(-0.63%)
Jan 12, 2006 7.837 7.897 7.723 7.897 19,267 +0.06(+0.76%)
Jan 11, 2006 7.703 7.867 7.693 7.837 23,883 +0.12(+1.61%)
Jan 10, 2006 7.748 7.798 7.713 7.713 28,500 -0.04(-0.51%)
Jan 09, 2006 7.748 7.862 7.748 7.753 9,031 -0.04(-0.58%)
Jan 06, 2006 7.872 7.872 7.703 7.798 45,158 -0.04(-0.51%)
Jan 05, 2006 7.872 7.892 7.773 7.837 10,436 -0.03(-0.44%)
Jan 04, 2006 7.892 7.897 7.773 7.872 6,422 +0.02(+0.25%)
Jan 03, 2006 7.922 7.967 7.773 7.852 23,482 -0.07(-0.88%)
Dec 30, 2005 7.768 7.922 7.763 7.922 19,468 +0.19(+2.45%)
Dec 29, 2005 7.748 7.798 7.728 7.733 29,905 +0.00(+0.06%)
Dec 28, 2005 7.842 7.842 7.628 7.728 11,640 -0.11(-1.46%)
Dec 27, 2005 7.638 7.842 7.573 7.842 12,845 +0.21(+2.74%)
Dec 23, 2005 7.648 7.673 7.633 7.633 12,243 +0.02(+0.26%)
Dec 22, 2005 7.573 7.643 7.499 7.614 12,243 +0.05(+0.60%)
Dec 21, 2005 7.543 7.598 7.543 7.568 10,235 -0.03(-0.46%)
Dec 20, 2005 7.573 7.648 7.573 7.603 9,633 +0.00(+0.07%)
Dec 19, 2005 7.658 7.668 7.573 7.598 18,464 -0.07(-0.91%)
Dec 16, 2005 7.603 7.668 7.578 7.668 37,732 +0.09(+1.18%)
Dec 15, 2005 7.598 7.598 7.573 7.578 12,443 -0.03(-0.39%)
Dec 14, 2005 7.578 7.613 7.573 7.608 12,243 +0.03(+0.39%)
Dec 13, 2005 7.623 7.623 7.578 7.578 19,468 -0.02(-0.33%)
Dec 12, 2005 7.608 7.623 7.573 7.603 14,450 +0.03(+0.39%)
Dec 09, 2005 7.578 7.623 7.573 7.573 11,038 -0.01(-0.13%)
Dec 08, 2005 7.623 7.643 7.583 7.583 2,007 -0.06(-0.85%)
Dec 07, 2005 7.623 7.648 7.573 7.648 10,235 +0.05(+0.66%)
Dec 06, 2005 7.598 7.623 7.573 7.598 8,630 -0.05(-0.65%)
Dec 05, 2005 7.613 7.648 7.573 7.648 21,074 +0.06(+0.85%)
Dec 02, 2005 7.638 7.658 7.584 7.584 3,612 -0.07(-0.90%)
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.