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 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%)
Mar 01, 2004 8.537 8.552 8.461 8.492 18,409 -0.01(-0.12%)
Feb 27, 2004 8.502 8.502 8.497 8.502 24,942 -0.03(-0.36%)
Feb 26, 2004 8.547 8.547 8.532 8.532 2,177 -0.02(-0.18%)
Feb 25, 2004 8.588 8.588 8.487 8.547 4,948 +0.02(+0.18%)
Feb 24, 2004 8.593 8.593 8.461 8.532 12,471 -0.03(-0.35%)
Feb 23, 2004 8.568 8.588 8.512 8.562 26,328 -0.01(-0.06%)
Feb 20, 2004 8.542 8.573 8.542 8.568 12,075 +0.03(+0.30%)
Feb 19, 2004 8.568 8.568 8.537 8.542 16,034 -0.03(-0.29%)
Feb 18, 2004 8.512 8.568 8.487 8.568 14,846 +0.06(+0.65%)
Feb 17, 2004 8.467 8.537 8.467 8.512 17,618 +0.02(+0.24%)
Feb 13, 2004 8.502 8.527 8.426 8.492 19,795 -0.06(-0.71%)
Feb 12, 2004 8.583 8.583 8.426 8.552 12,867 -0.15(-1.74%)
Feb 11, 2004 8.689 8.714 8.638 8.704 17,816 -0.01(-0.12%)
Feb 10, 2004 8.689 8.714 8.547 8.714 16,826 +0.08(+0.88%)
Feb 09, 2004 8.547 8.638 8.542 8.638 13,461 +0.10(+1.12%)
Feb 06, 2004 8.492 8.583 8.461 8.542 14,846 +0.03(+0.36%)
Feb 05, 2004 8.608 8.613 8.456 8.512 11,877 -0.10(-1.17%)
Feb 04, 2004 8.618 8.689 8.608 8.613 16,628 -0.06(-0.64%)
Feb 03, 2004 8.689 8.709 8.658 8.669 14,846 -0.05(-0.52%)
Feb 02, 2004 8.754 8.754 8.608 8.714 33,454 -0.04(-0.46%)
Jan 30, 2004 8.734 8.754 8.638 8.754 11,283 +0.05(+0.52%)
Jan 29, 2004 8.759 8.759 8.709 8.709 6,730 -0.01(-0.12%)
Jan 28, 2004 8.729 8.739 8.679 8.719 23,754 -0.02(-0.23%)
Jan 27, 2004 8.765 8.790 8.689 8.739 32,860 +0.01(+0.06%)
Jan 26, 2004 8.679 8.734 8.679 8.734 9,303 +0.01(+0.06%)
Jan 23, 2004 8.653 8.729 8.628 8.729 13,658 +0.03(+0.29%)
Jan 22, 2004 8.729 8.734 8.623 8.704 8,314 +0.03(+0.35%)
Jan 21, 2004 8.658 8.734 8.658 8.674 14,252 -0.04(-0.46%)
Jan 20, 2004 8.679 8.714 8.598 8.714 23,556 +0.10(+1.17%)
Jan 16, 2004 8.552 8.664 8.552 8.613 25,734 +0.06(+0.71%)
Jan 15, 2004 8.638 8.638 8.537 8.552 45,925 -0.13(-1.51%)
Jan 14, 2004 8.714 8.754 8.537 8.684 45,529 -0.06(-0.64%)
Jan 13, 2004 8.835 8.835 8.658 8.739 52,656 -0.08(-0.86%)
Jan 12, 2004 8.815 8.840 8.749 8.815 8,908 +0.00(+0.00%)
Jan 09, 2004 8.719 8.815 8.719 8.815 12,075 +0.03(+0.29%)
Jan 08, 2004 8.815 8.815 8.664 8.790 10,095 -0.03(-0.34%)
Jan 07, 2004 8.790 8.820 8.679 8.820 26,328 +0.04(+0.40%)
Jan 06, 2004 8.638 8.785 8.638 8.785 9,303 +0.10(+1.10%)
Jan 05, 2004 8.537 8.785 8.537 8.689 39,195 +0.10(+1.18%)
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.