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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2004 6.774 6.820 6.491 6.693 36,819 -0.03(-0.45%)
May 27, 2004 6.794 6.820 6.724 6.724 37,017 -0.07(-0.97%)
May 26, 2004 6.693 6.789 6.688 6.789 36,028 +0.12(+1.74%)
May 25, 2004 6.643 6.693 6.572 6.673 45,332 +0.08(+1.23%)
May 24, 2004 6.658 6.658 6.441 6.592 38,007 +0.05(+0.69%)
May 21, 2004 6.567 6.648 6.352 6.547 38,007 +0.09(+1.33%)
May 20, 2004 6.416 6.466 6.345 6.461 34,444 +0.10(+1.51%)
May 19, 2004 6.416 6.688 6.355 6.365 61,960 +0.00(+0.00%)
May 18, 2004 6.365 6.451 6.325 6.365 51,072 +0.06(+0.96%)
May 17, 2004 6.456 6.466 6.294 6.304 40,581 -0.15(-2.35%)
May 14, 2004 6.527 6.527 6.441 6.456 22,171 -0.07(-1.01%)
May 13, 2004 6.628 6.628 6.446 6.522 54,240 -0.23(-3.37%)
May 12, 2004 6.976 6.976 6.567 6.749 61,960 -0.27(-3.88%)
May 11, 2004 6.764 7.047 6.764 7.022 35,632 +0.31(+4.59%)
May 10, 2004 6.820 6.840 6.693 6.714 39,987 -0.13(-1.85%)
May 07, 2004 6.986 7.098 6.835 6.840 51,666 -0.09(-1.31%)
May 06, 2004 7.178 7.178 6.825 6.931 44,738 -0.25(-3.45%)
May 05, 2004 7.188 7.249 7.173 7.178 14,054 +0.04(+0.57%)
May 04, 2004 7.103 7.234 7.103 7.138 19,993 -0.02(-0.21%)
May 03, 2004 7.289 7.350 7.148 7.153 10,293 -0.13(-1.80%)
Apr 30, 2004 7.310 7.325 7.072 7.284 31,079 +0.01(+0.07%)
Apr 29, 2004 7.365 7.396 7.279 7.279 29,495 -0.09(-1.17%)
Apr 28, 2004 7.375 7.391 7.325 7.365 20,587 -0.06(-0.82%)
Apr 27, 2004 7.426 7.451 7.330 7.426 18,607 +0.01(+0.07%)
Apr 26, 2004 7.375 7.476 7.375 7.421 11,679 +0.05(+0.62%)
Apr 23, 2004 7.355 7.476 7.350 7.375 20,983 -0.06(-0.75%)
Apr 22, 2004 7.426 7.481 7.426 7.431 13,658 -0.05(-0.61%)
Apr 21, 2004 7.431 7.527 7.431 7.476 16,430 +0.03(+0.34%)
Apr 20, 2004 7.476 7.527 7.451 7.451 15,638 -0.05(-0.61%)
Apr 19, 2004 7.512 7.577 7.456 7.497 6,730 +0.01(+0.14%)
Apr 16, 2004 7.380 7.552 7.380 7.486 32,068 +0.01(+0.07%)
Apr 15, 2004 7.476 7.532 7.431 7.481 11,085 -0.05(-0.60%)
Apr 14, 2004 7.517 7.572 7.461 7.527 18,805 +0.01(+0.13%)
Apr 13, 2004 7.805 7.805 7.476 7.517 31,870 -0.20(-2.55%)
Apr 12, 2004 7.911 8.022 7.709 7.714 53,250 -0.31(-3.84%)
Apr 08, 2004 7.982 8.042 7.956 8.022 29,693 +0.05(+0.57%)
Apr 07, 2004 7.855 7.976 7.830 7.976 33,058 +0.07(+0.89%)
Apr 06, 2004 7.956 8.037 7.906 7.906 21,577 -0.07(-0.89%)
Apr 05, 2004 8.083 8.103 7.941 7.976 19,399 -0.16(-1.93%)
Apr 02, 2004 8.123 8.174 8.083 8.133 22,171 +0.01(+0.12%)
Apr 01, 2004 8.138 8.143 8.083 8.123 18,607 -0.02(-0.19%)
Mar 31, 2004 7.987 8.199 7.976 8.138 28,901 +0.18(+2.22%)
Mar 30, 2004 7.971 7.992 7.936 7.961 27,120 +0.02(+0.19%)
Mar 29, 2004 7.982 8.007 7.911 7.946 20,389 +0.04(+0.51%)
Mar 26, 2004 8.002 8.007 7.855 7.906 30,881 -0.07(-0.82%)
Mar 25, 2004 8.032 8.032 7.830 7.971 85,715 -0.03(-0.32%)
Mar 24, 2004 8.027 8.083 7.946 7.997 10,293 +0.00(+0.00%)
Mar 23, 2004 7.966 8.007 7.865 7.997 12,471 +0.07(+0.83%)
Mar 22, 2004 7.956 8.057 7.926 7.931 28,703 -0.01(-0.06%)
Mar 19, 2004 8.022 8.052 7.901 7.936 17,024 -0.09(-1.07%)
Mar 18, 2004 8.007 8.022 7.956 8.022 10,491 +0.02(+0.19%)
Mar 17, 2004 7.951 8.012 7.941 8.007 25,932 +0.06(+0.70%)
Mar 16, 2004 7.951 7.951 7.805 7.951 21,181 +0.06(+0.77%)
Mar 15, 2004 8.027 8.027 7.769 7.891 41,372 -0.10(-1.20%)
Mar 12, 2004 7.906 8.027 7.906 7.987 33,850 +0.08(+1.02%)
Mar 11, 2004 7.886 7.992 7.886 7.906 24,150 +0.02(+0.26%)
Mar 10, 2004 8.072 8.072 7.881 7.886 21,181 -0.18(-2.19%)
Mar 09, 2004 8.007 8.078 8.007 8.062 11,481 +0.01(+0.06%)
Mar 08, 2004 7.911 8.078 7.906 8.057 28,703 +0.16(+1.98%)
Mar 05, 2004 8.214 8.270 7.901 7.901 35,236 -0.32(-3.87%)
Mar 04, 2004 8.350 8.360 8.214 8.219 34,642 -0.14(-1.69%)
Mar 03, 2004 8.421 8.421 8.355 8.360 24,348 -0.06(-0.72%)
Mar 02, 2004 8.527 8.527 8.421 8.421 19,399 -0.07(-0.83%)
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.