Skip to main content

Umh Properties (NY: UMH )

16.24 +0.40 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.884 7.995 7.884 7.985 22,359 +0.07(+0.83%)
Jan 30, 2006 7.965 7.985 7.919 7.919 11,278 -0.05(-0.63%)
Jan 27, 2006 7.919 8.010 7.919 7.970 25,921 +0.05(+0.64%)
Jan 26, 2006 7.934 7.934 7.838 7.919 18,402 -0.02(-0.19%)
Jan 25, 2006 7.914 7.934 7.909 7.934 5,738 +0.11(+1.36%)
Jan 24, 2006 7.929 7.934 7.768 7.828 55,800 -0.10(-1.21%)
Jan 23, 2006 7.929 7.929 7.783 7.924 12,663 +0.04(+0.51%)
Jan 20, 2006 7.838 7.929 7.833 7.884 16,027 -0.01(-0.06%)
Jan 19, 2006 7.909 7.909 7.869 7.889 3,165 -0.02(-0.26%)
Jan 18, 2006 7.884 7.955 7.859 7.909 17,017 +0.03(+0.32%)
Jan 17, 2006 7.909 7.914 7.838 7.884 10,883 -0.08(-0.95%)
Jan 13, 2006 7.985 7.985 7.834 7.960 8,706 -0.05(-0.63%)
Jan 12, 2006 7.950 8.010 7.833 8.010 18,995 +0.06(+0.76%)
Jan 11, 2006 7.813 7.980 7.803 7.950 23,546 +0.13(+1.61%)
Jan 10, 2006 7.859 7.909 7.823 7.823 28,098 -0.04(-0.51%)
Jan 09, 2006 7.859 7.975 7.859 7.864 8,904 -0.05(-0.58%)
Jan 06, 2006 7.985 7.985 7.813 7.909 44,521 -0.04(-0.51%)
Jan 05, 2006 7.985 8.005 7.884 7.950 10,289 -0.04(-0.44%)
Jan 04, 2006 8.005 8.010 7.884 7.985 6,331 +0.02(+0.25%)
Jan 03, 2006 8.035 8.081 7.884 7.965 23,151 -0.07(-0.88%)
Dec 30, 2005 7.879 8.035 7.874 8.035 19,193 +0.19(+2.45%)
Dec 29, 2005 7.859 7.909 7.838 7.843 29,483 +0.01(+0.06%)
Dec 28, 2005 7.955 7.955 7.737 7.838 11,476 -0.12(-1.46%)
Dec 27, 2005 7.747 7.955 7.682 7.955 12,663 +0.21(+2.74%)
Dec 23, 2005 7.757 7.783 7.742 7.742 12,070 +0.02(+0.26%)
Dec 22, 2005 7.682 7.752 7.606 7.723 12,070 +0.05(+0.60%)
Dec 21, 2005 7.651 7.707 7.651 7.677 10,091 -0.04(-0.46%)
Dec 20, 2005 7.682 7.757 7.682 7.712 9,497 +0.01(+0.07%)
Dec 19, 2005 7.768 7.778 7.682 7.707 18,204 -0.07(-0.91%)
Dec 16, 2005 7.712 7.778 7.687 7.778 37,200 +0.09(+1.18%)
Dec 15, 2005 7.707 7.707 7.682 7.687 12,268 -0.03(-0.39%)
Dec 14, 2005 7.687 7.722 7.682 7.717 12,070 +0.03(+0.39%)
Dec 13, 2005 7.732 7.732 7.687 7.687 19,193 -0.03(-0.33%)
Dec 12, 2005 7.717 7.732 7.682 7.712 14,246 +0.03(+0.39%)
Dec 09, 2005 7.687 7.732 7.682 7.682 10,883 -0.01(-0.13%)
Dec 08, 2005 7.732 7.752 7.692 7.692 1,978 -0.07(-0.85%)
Dec 07, 2005 7.732 7.757 7.682 7.757 10,091 +0.05(+0.66%)
Dec 06, 2005 7.707 7.732 7.682 7.707 8,508 -0.05(-0.65%)
Dec 05, 2005 7.722 7.757 7.682 7.757 20,776 +0.07(+0.85%)
Dec 02, 2005 7.747 7.768 7.692 7.692 3,561 -0.07(-0.90%)
Dec 01, 2005 7.747 7.783 7.712 7.763 29,285 +0.04(+0.46%)
Nov 30, 2005 7.712 7.732 7.707 7.727 13,257 +0.02(+0.20%)
Nov 29, 2005 7.747 7.757 7.707 7.712 6,529 -0.05(-0.59%)
Nov 28, 2005 7.757 7.757 7.682 7.757 34,627 +0.03(+0.33%)
Nov 25, 2005 7.722 7.732 7.707 7.732 3,363 +0.01(+0.07%)
Nov 23, 2005 7.732 7.732 7.687 7.727 2,968 -0.01(-0.07%)
Nov 22, 2005 7.732 7.732 7.616 7.732 16,819 -0.05(-0.58%)
Nov 21, 2005 7.752 7.778 7.682 7.778 17,215 +0.03(+0.33%)
Nov 18, 2005 7.712 7.752 7.687 7.752 7,519 +0.07(+0.85%)
Nov 17, 2005 7.636 7.773 7.636 7.687 14,642 +0.01(+0.07%)
Nov 16, 2005 7.682 7.697 7.682 7.682 11,872 -0.02(-0.20%)
Nov 15, 2005 7.742 7.707 7.682 7.697 27,504 -0.01(-0.13%)
Nov 14, 2005 7.687 7.732 7.682 7.707 12,070 +0.00(+0.00%)
Nov 11, 2005 7.687 7.757 7.687 7.707 6,331 -0.01(-0.12%)
Nov 10, 2005 7.636 7.717 7.581 7.717 49,270 +0.02(+0.32%)
Nov 09, 2005 7.707 7.778 7.687 7.692 22,755 +0.01(+0.07%)
Nov 08, 2005 7.687 7.732 7.687 7.687 8,112 -0.04(-0.52%)
Nov 07, 2005 7.682 7.727 7.682 7.727 9,102 +0.05(+0.59%)
Nov 04, 2005 7.682 7.697 7.682 7.682 14,049 -0.01(-0.07%)
Nov 03, 2005 7.687 7.712 7.687 7.687 15,038 +0.00(+0.00%)
Nov 02, 2005 7.727 7.727 7.687 7.687 7,123 -0.01(-0.07%)
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.