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 30, 2003 7.481 7.618 7.466 7.613 29,693 +0.14(+1.82%)
Sep 29, 2003 7.476 7.552 7.476 7.476 17,222 -0.10(-1.33%)
Sep 26, 2003 7.618 7.653 7.577 7.577 5,938 -0.05(-0.60%)
Sep 25, 2003 7.577 7.623 7.577 7.623 27,515 +0.02(+0.20%)
Sep 24, 2003 7.648 7.663 7.603 7.608 12,075 -0.04(-0.53%)
Sep 23, 2003 7.603 7.648 7.603 7.648 78,984 +0.05(+0.60%)
Sep 22, 2003 7.603 7.628 7.577 7.603 10,887 -0.06(-0.73%)
Sep 19, 2003 7.749 7.749 7.608 7.658 30,287 -0.11(-1.43%)
Sep 18, 2003 7.769 7.769 7.749 7.769 9,303 +0.00(+0.00%)
Sep 17, 2003 7.699 7.779 7.694 7.769 31,870 +0.07(+0.85%)
Sep 16, 2003 7.628 7.709 7.678 7.704 22,171 +0.08(+0.99%)
Sep 15, 2003 7.704 7.704 7.588 7.628 7,522 -0.08(-0.98%)
Sep 12, 2003 7.684 7.709 7.653 7.704 15,440 -0.02(-0.20%)
Sep 11, 2003 7.678 7.719 7.663 7.719 6,136 +0.08(+1.06%)
Sep 10, 2003 7.613 7.769 7.588 7.638 38,997 -0.03(-0.33%)
Sep 09, 2003 7.653 7.684 7.623 7.663 3,761 -0.02(-0.26%)
Sep 08, 2003 7.704 7.709 7.608 7.684 10,491 -0.02(-0.26%)
Sep 05, 2003 7.759 7.759 7.673 7.704 14,054 -0.05(-0.65%)
Sep 04, 2003 7.719 7.764 7.714 7.754 16,826 +0.04(+0.52%)
Sep 03, 2003 7.663 7.724 7.663 7.714 14,846 +0.05(+0.66%)
Sep 02, 2003 7.628 7.673 7.577 7.663 29,693 -0.02(-0.20%)
Aug 29, 2003 7.603 7.678 7.603 7.678 4,552 +0.08(+1.00%)
Aug 28, 2003 7.724 7.724 7.577 7.603 54,240 -0.12(-1.57%)
Aug 27, 2003 7.678 7.724 7.653 7.724 11,085 +0.02(+0.20%)
Aug 26, 2003 7.724 7.724 7.653 7.709 4,157 -0.01(-0.07%)
Aug 25, 2003 7.577 7.739 7.577 7.714 5,146 +0.14(+1.80%)
Aug 22, 2003 7.739 7.744 7.476 7.577 13,263 -0.16(-2.09%)
Aug 21, 2003 7.704 7.744 7.689 7.739 11,679 +0.06(+0.79%)
Aug 20, 2003 7.714 7.714 7.653 7.678 9,105 -0.07(-0.85%)
Aug 19, 2003 7.744 7.744 7.673 7.744 6,928 -0.01(-0.07%)
Aug 18, 2003 7.774 7.774 7.577 7.749 11,481 -0.02(-0.26%)
Aug 15, 2003 7.769 7.769 7.769 7.769 5,740 -0.01(-0.07%)
Aug 14, 2003 7.779 7.800 7.638 7.774 12,867 +0.07(+0.85%)
Aug 13, 2003 7.714 7.774 7.704 7.709 8,710 -0.07(-0.91%)
Aug 12, 2003 7.694 7.779 7.694 7.779 10,095 +0.08(+1.05%)
Aug 11, 2003 7.684 7.699 7.684 7.699 2,375 +0.04(+0.53%)
Aug 08, 2003 7.729 7.729 7.653 7.658 9,303 +0.01(+0.07%)
Aug 07, 2003 7.441 7.653 7.431 7.653 17,222 +0.18(+2.43%)
Aug 06, 2003 7.194 7.481 7.143 7.471 12,669 +0.23(+3.14%)
Aug 05, 2003 7.350 7.350 7.224 7.244 23,358 -0.16(-2.12%)
Aug 04, 2003 7.517 7.517 7.355 7.401 9,303 -0.13(-1.74%)
Aug 01, 2003 7.628 7.628 7.325 7.532 20,983 -0.14(-1.78%)
Jul 31, 2003 7.815 7.820 7.653 7.668 10,095 -0.11(-1.36%)
Jul 30, 2003 7.855 7.881 7.764 7.774 7,918 -0.03(-0.39%)
Jul 29, 2003 7.800 7.820 7.729 7.805 12,867 +0.06(+0.72%)
Jul 28, 2003 7.699 7.749 7.603 7.749 15,044 +0.08(+1.05%)
Jul 25, 2003 7.628 7.704 7.557 7.668 5,542 +0.11(+1.47%)
Jul 24, 2003 7.648 7.648 7.552 7.557 18,607 -0.07(-0.93%)
Jul 23, 2003 7.638 7.648 7.507 7.628 20,587 -0.02(-0.26%)
Jul 22, 2003 7.810 7.810 7.648 7.648 10,095 -0.11(-1.43%)
Jul 21, 2003 7.982 7.982 7.582 7.759 25,140 -0.20(-2.48%)
Jul 18, 2003 7.906 7.961 7.896 7.956 6,928 +0.13(+1.61%)
Jul 17, 2003 8.007 8.007 7.820 7.830 10,887 -0.19(-2.33%)
Jul 16, 2003 8.022 8.022 7.971 8.017 3,761 -0.04(-0.50%)
Jul 15, 2003 8.002 8.072 7.936 8.057 12,867 +0.00(+0.00%)
Jul 14, 2003 8.007 8.083 8.007 8.057 9,501 +0.10(+1.27%)
Jul 11, 2003 8.012 8.108 7.896 7.956 12,669 -0.08(-0.94%)
Jul 10, 2003 8.234 8.234 8.032 8.032 26,922 -0.20(-2.45%)
Jul 09, 2003 7.805 8.335 7.769 8.234 42,560 +0.43(+5.50%)
Jul 08, 2003 7.805 7.830 7.749 7.805 30,881 +0.00(+0.00%)
Jul 07, 2003 7.810 7.830 7.684 7.805 16,034 -0.01(-0.06%)
Jul 03, 2003 8.032 8.032 7.795 7.810 18,211 -0.23(-2.89%)
Jul 02, 2003 7.739 8.047 7.724 8.042 31,673 +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.