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

Umh Properties (NY: UMH )

15.96 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2003 7.379 7.514 7.364 7.509 30,105 +0.13(+1.82%)
Sep 29, 2003 7.374 7.449 7.374 7.374 17,461 -0.10(-1.33%)
Sep 26, 2003 7.514 7.548 7.474 7.474 6,021 -0.04(-0.60%)
Sep 25, 2003 7.474 7.519 7.474 7.519 27,897 +0.01(+0.20%)
Sep 24, 2003 7.543 7.558 7.499 7.504 12,243 -0.04(-0.53%)
Sep 23, 2003 7.499 7.543 7.499 7.543 80,081 +0.04(+0.60%)
Sep 22, 2003 7.499 7.523 7.474 7.499 11,038 -0.05(-0.73%)
Sep 19, 2003 7.643 7.643 7.504 7.553 30,707 -0.11(-1.43%)
Sep 18, 2003 7.663 7.663 7.643 7.663 9,433 +0.00(+0.00%)
Sep 17, 2003 7.593 7.673 7.588 7.663 32,313 +0.06(+0.85%)
Sep 16, 2003 7.523 7.603 7.573 7.598 22,478 +0.07(+0.99%)
Sep 15, 2003 7.598 7.598 7.484 7.523 7,626 -0.07(-0.98%)
Sep 12, 2003 7.578 7.603 7.548 7.598 15,654 -0.01(-0.20%)
Sep 11, 2003 7.573 7.613 7.558 7.613 6,221 +0.08(+1.06%)
Sep 10, 2003 7.509 7.663 7.484 7.533 39,538 -0.02(-0.33%)
Sep 09, 2003 7.548 7.578 7.519 7.558 3,813 -0.02(-0.26%)
Sep 08, 2003 7.598 7.603 7.504 7.578 10,637 -0.02(-0.26%)
Sep 05, 2003 7.653 7.653 7.568 7.598 14,250 -0.05(-0.65%)
Sep 04, 2003 7.613 7.658 7.608 7.648 17,059 +0.04(+0.52%)
Sep 03, 2003 7.558 7.618 7.558 7.608 15,052 +0.05(+0.66%)
Sep 02, 2003 7.523 7.568 7.474 7.558 30,105 -0.01(-0.20%)
Aug 29, 2003 7.499 7.573 7.499 7.573 4,616 +0.07(+1.00%)
Aug 28, 2003 7.618 7.618 7.474 7.499 54,993 -0.12(-1.57%)
Aug 27, 2003 7.573 7.618 7.548 7.618 11,239 +0.01(+0.20%)
Aug 26, 2003 7.618 7.618 7.548 7.603 4,214 -0.00(-0.07%)
Aug 25, 2003 7.474 7.633 7.474 7.608 5,218 +0.13(+1.80%)
Aug 22, 2003 7.633 7.638 7.374 7.474 13,447 -0.16(-2.09%)
Aug 21, 2003 7.598 7.638 7.583 7.633 11,841 +0.06(+0.79%)
Aug 20, 2003 7.608 7.608 7.548 7.573 9,232 -0.06(-0.85%)
Aug 19, 2003 7.638 7.638 7.568 7.638 7,024 -0.00(-0.07%)
Aug 18, 2003 7.668 7.668 7.474 7.643 11,640 -0.02(-0.26%)
Aug 15, 2003 7.663 7.663 7.663 7.663 5,820 -0.00(-0.06%)
Aug 14, 2003 7.673 7.693 7.533 7.668 13,045 +0.06(+0.85%)
Aug 13, 2003 7.608 7.668 7.598 7.603 8,831 -0.07(-0.91%)
Aug 12, 2003 7.588 7.673 7.588 7.673 10,235 +0.08(+1.05%)
Aug 11, 2003 7.578 7.593 7.578 7.593 2,408 +0.04(+0.53%)
Aug 08, 2003 7.623 7.623 7.548 7.553 9,433 +0.00(+0.07%)
Aug 07, 2003 7.339 7.548 7.329 7.548 17,461 +0.18(+2.43%)
Aug 06, 2003 7.095 7.379 7.045 7.369 12,845 +0.22(+3.14%)
Aug 05, 2003 7.249 7.249 7.125 7.145 23,683 -0.15(-2.12%)
Aug 04, 2003 7.414 7.414 7.254 7.299 9,433 -0.13(-1.74%)
Aug 01, 2003 7.523 7.523 7.225 7.429 21,274 -0.13(-1.78%)
Jul 31, 2003 7.708 7.713 7.548 7.563 10,235 -0.10(-1.36%)
Jul 30, 2003 7.748 7.773 7.658 7.668 8,028 -0.03(-0.39%)
Jul 29, 2003 7.693 7.713 7.623 7.698 13,045 +0.05(+0.72%)
Jul 28, 2003 7.593 7.643 7.499 7.643 15,253 +0.08(+1.05%)
Jul 25, 2003 7.523 7.598 7.454 7.563 5,619 +0.11(+1.47%)
Jul 24, 2003 7.543 7.543 7.449 7.454 18,866 -0.07(-0.93%)
Jul 23, 2003 7.533 7.543 7.404 7.523 20,873 -0.02(-0.26%)
Jul 22, 2003 7.703 7.703 7.543 7.543 10,235 -0.11(-1.43%)
Jul 21, 2003 7.872 7.872 7.479 7.653 25,489 -0.19(-2.48%)
Jul 18, 2003 7.798 7.852 7.788 7.847 7,024 +0.12(+1.61%)
Jul 17, 2003 7.897 7.897 7.713 7.723 11,038 -0.18(-2.33%)
Jul 16, 2003 7.912 7.912 7.862 7.907 3,813 -0.04(-0.50%)
Jul 15, 2003 7.892 7.962 7.827 7.947 13,045 +0.00(+0.00%)
Jul 14, 2003 7.897 7.972 7.897 7.947 9,633 +0.10(+1.27%)
Jul 11, 2003 7.902 7.997 7.788 7.847 12,845 -0.07(-0.94%)
Jul 10, 2003 8.121 8.121 7.922 7.922 27,295 -0.20(-2.45%)
Jul 09, 2003 7.698 8.221 7.663 8.121 43,151 +0.42(+5.50%)
Jul 08, 2003 7.698 7.723 7.643 7.698 31,309 +0.00(+0.00%)
Jul 07, 2003 7.703 7.723 7.578 7.698 16,257 -0.00(-0.06%)
Jul 03, 2003 7.922 7.922 7.688 7.703 18,464 -0.23(-2.89%)
Jul 02, 2003 7.633 7.937 7.618 7.932 32,112 +0.30(+3.92%)
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.