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

Umh Properties (NY: UMH )

15.66 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 7.581 7.682 7.581 7.682 7,123 +0.06(+0.73%)
Mar 29, 2007 7.591 7.656 7.530 7.626 22,359 +0.04(+0.53%)
Mar 28, 2007 7.636 7.672 7.576 7.586 47,885 -0.05(-0.60%)
Mar 27, 2007 7.651 7.707 7.581 7.631 9,893 +0.02(+0.20%)
Mar 26, 2007 7.667 7.667 7.616 7.616 5,342 -0.05(-0.66%)
Mar 23, 2007 7.641 7.702 7.641 7.666 10,883 +0.03(+0.33%)
Mar 22, 2007 7.677 7.707 7.641 7.641 15,632 +0.04(+0.47%)
Mar 21, 2007 7.591 7.636 7.576 7.606 18,204 -0.04(-0.53%)
Mar 20, 2007 7.682 7.702 7.646 7.646 7,123 -0.04(-0.46%)
Mar 19, 2007 7.646 7.682 7.646 7.682 14,444 -0.02(-0.20%)
Mar 16, 2007 7.661 7.707 7.661 7.697 10,685 +0.08(+0.99%)
Mar 15, 2007 7.636 7.656 7.545 7.621 19,787 +0.01(+0.07%)
Mar 14, 2007 7.646 7.707 7.555 7.616 19,985 -0.01(-0.13%)
Mar 13, 2007 7.570 7.702 7.606 7.626 29,483 +0.06(+0.73%)
Mar 12, 2007 7.373 7.576 7.308 7.570 51,842 +0.29(+3.96%)
Mar 09, 2007 7.358 7.358 7.227 7.282 42,542 -0.11(-1.43%)
Mar 08, 2007 7.434 7.449 7.333 7.388 12,070 -0.04(-0.55%)
Mar 07, 2007 7.323 7.429 7.287 7.429 43,136 +0.08(+1.10%)
Mar 06, 2007 7.323 7.378 7.287 7.348 36,606 +0.00(+0.00%)
Mar 05, 2007 7.404 7.424 7.338 7.348 28,493 -0.11(-1.42%)
Mar 02, 2007 7.540 7.565 7.454 7.454 42,938 -0.04(-0.47%)
Mar 01, 2007 7.576 7.576 7.480 7.490 22,755 -0.05(-0.67%)
Feb 28, 2007 7.535 7.581 7.535 7.540 20,776 -0.04(-0.57%)
Feb 27, 2007 7.586 7.601 7.530 7.584 56,394 -0.04(-0.56%)
Feb 26, 2007 7.626 7.656 7.621 7.626 27,702 +0.01(+0.07%)
Feb 23, 2007 7.641 7.773 7.606 7.621 21,963 +0.02(+0.20%)
Feb 22, 2007 7.646 7.702 7.606 7.606 21,963 -0.09(-1.15%)
Feb 21, 2007 7.768 7.778 7.677 7.694 21,766 -0.07(-0.88%)
Feb 20, 2007 7.763 7.783 7.636 7.763 11,674 -0.00(-0.01%)
Feb 16, 2007 7.707 7.783 7.707 7.764 18,995 +0.09(+1.17%)
Feb 15, 2007 7.667 7.682 7.631 7.674 20,183 -0.01(-0.17%)
Feb 14, 2007 7.682 7.783 7.606 7.687 12,070 +0.03(+0.40%)
Feb 13, 2007 7.656 7.667 7.581 7.656 21,447 -0.14(-1.81%)
Feb 12, 2007 7.843 7.843 7.788 7.798 30,432 -0.05(-0.64%)
Feb 09, 2007 7.869 7.904 7.833 7.848 12,663 -0.04(-0.45%)
Feb 08, 2007 7.960 7.960 7.859 7.884 8,904 -0.01(-0.06%)
Feb 07, 2007 7.879 7.955 7.838 7.889 6,727 +0.06(+0.71%)
Feb 06, 2007 7.970 7.975 7.813 7.833 51,645 -0.14(-1.77%)
Feb 05, 2007 7.914 7.975 7.884 7.975 6,925 +0.00(+0.06%)
Feb 02, 2007 7.960 8.035 7.955 7.970 8,508 -0.01(-0.13%)
Feb 01, 2007 8.025 8.025 7.884 7.980 9,102 -0.03(-0.32%)
Jan 31, 2007 7.929 8.035 7.929 8.005 24,140 +0.08(+0.96%)
Jan 30, 2007 7.884 8.010 7.869 7.929 19,589 +0.05(+0.58%)
Jan 29, 2007 7.985 8.035 7.884 7.884 12,466 -0.05(-0.64%)
Jan 26, 2007 8.035 8.035 7.904 7.934 22,953 -0.26(-3.21%)
Jan 25, 2007 8.238 8.339 8.197 8.197 25,921 -0.02(-0.25%)
Jan 24, 2007 8.061 8.329 8.010 8.217 29,483 +0.09(+1.06%)
Jan 23, 2007 8.040 8.136 7.996 8.131 33,440 +0.13(+1.64%)
Jan 22, 2007 8.025 8.025 7.934 8.000 10,883 -0.00(-0.00%)
Jan 19, 2007 8.035 8.035 8.000 8.000 7,519 -0.04(-0.44%)
Jan 18, 2007 7.965 8.035 7.965 8.035 23,744 +0.07(+0.89%)
Jan 17, 2007 7.934 7.985 7.929 7.965 34,430 +0.04(+0.45%)
Jan 16, 2007 7.929 7.965 7.924 7.929 16,225 +0.00(+0.00%)
Jan 12, 2007 7.884 7.950 7.848 7.929 21,172 -0.02(-0.25%)
Jan 11, 2007 7.914 7.955 7.884 7.950 20,380 +0.03(+0.38%)
Jan 10, 2007 7.934 7.934 7.894 7.919 9,497 -0.02(-0.19%)
Jan 09, 2007 7.859 7.934 7.859 7.934 21,370 +0.13(+1.62%)
Jan 08, 2007 7.783 7.825 7.757 7.808 6,727 -0.03(-0.32%)
Jan 05, 2007 7.818 7.879 7.818 7.833 57,977 -0.01(-0.06%)
Jan 04, 2007 7.848 7.859 7.813 7.838 21,172 +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.