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

Umh Properties (NY: UMH )

15.99 +0.03 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2006 7.723 7.798 7.698 7.698 12,443 -0.02(-0.26%)
Sep 28, 2006 7.768 7.768 7.682 7.718 4,014 -0.05(-0.71%)
Sep 27, 2006 7.822 7.822 7.723 7.773 5,820 -0.04(-0.57%)
Sep 26, 2006 7.723 7.822 7.723 7.817 8,630 +0.11(+1.49%)
Sep 25, 2006 7.817 7.822 7.683 7.703 8,630 -0.12(-1.53%)
Sep 22, 2006 7.822 7.822 7.812 7.822 3,010 +0.02(+0.32%)
Sep 21, 2006 7.798 7.798 7.768 7.798 7,024 +0.03(+0.38%)
Sep 20, 2006 7.783 7.847 7.758 7.768 10,838 +0.01(+0.19%)
Sep 19, 2006 7.573 7.822 7.573 7.753 18,264 +0.22(+2.98%)
Sep 18, 2006 7.723 7.822 7.489 7.528 31,109 -0.27(-3.45%)
Sep 15, 2006 7.773 7.822 7.748 7.798 25,088 +0.03(+0.38%)
Sep 14, 2006 7.718 7.768 7.678 7.768 34,721 +0.05(+0.65%)
Sep 13, 2006 7.723 7.723 7.678 7.718 18,063 +0.04(+0.52%)
Sep 12, 2006 7.598 7.678 7.499 7.678 18,665 +0.14(+1.85%)
Sep 11, 2006 7.573 7.573 7.494 7.538 7,024 -0.03(-0.46%)
Sep 08, 2006 7.593 7.593 7.528 7.573 8,630 -0.05(-0.65%)
Sep 07, 2006 7.588 7.623 7.578 7.623 5,619 +0.02(+0.33%)
Sep 06, 2006 7.623 7.638 7.598 7.598 4,816 -0.03(-0.39%)
Sep 05, 2006 7.563 7.628 7.563 7.628 30,105 +0.09(+1.26%)
Sep 01, 2006 7.618 7.643 7.474 7.533 73,658 -0.12(-1.51%)
Aug 31, 2006 7.648 7.663 7.578 7.649 19,869 -0.01(-0.18%)
Aug 30, 2006 7.663 7.668 7.647 7.663 2,809 +0.02(+0.33%)
Aug 29, 2006 7.648 7.698 7.638 7.638 65,630 -0.01(-0.13%)
Aug 28, 2006 7.698 7.698 7.623 7.648 17,862 -0.09(-1.16%)
Aug 25, 2006 7.773 7.822 7.698 7.738 47,366 -0.05(-0.70%)
Aug 24, 2006 7.773 7.822 7.723 7.793 28,901 +0.02(+0.26%)
Aug 23, 2006 7.773 7.773 7.728 7.773 8,028 +0.02(+0.32%)
Aug 22, 2006 7.698 7.773 7.693 7.748 8,630 +0.06(+0.78%)
Aug 21, 2006 7.573 7.688 7.573 7.688 18,063 +0.05(+0.72%)
Aug 18, 2006 7.618 7.633 7.602 7.633 6,823 +0.03(+0.38%)
Aug 17, 2006 7.598 7.618 7.523 7.604 16,257 -0.03(-0.44%)
Aug 16, 2006 7.613 7.638 7.603 7.638 4,616 -0.02(-0.33%)
Aug 15, 2006 7.528 7.668 7.528 7.663 8,831 +0.11(+1.45%)
Aug 14, 2006 7.523 7.603 7.519 7.553 11,038 +0.00(+0.07%)
Aug 11, 2006 7.573 7.598 7.523 7.548 7,827 -0.19(-2.45%)
Aug 10, 2006 7.648 7.773 7.618 7.738 10,235 +0.02(+0.32%)
Aug 09, 2006 7.673 7.713 7.623 7.713 7,024 +0.04(+0.52%)
Aug 08, 2006 7.768 7.787 7.673 7.673 8,630 -0.12(-1.60%)
Aug 07, 2006 7.703 7.798 7.703 7.798 7,024 +0.05(+0.71%)
Aug 04, 2006 7.723 7.743 7.723 7.743 1,605 -0.00(-0.06%)
Aug 03, 2006 7.753 7.783 7.718 7.748 4,616 -0.00(-0.06%)
Aug 02, 2006 7.748 7.842 7.723 7.753 32,112 +0.05(+0.71%)
Aug 01, 2006 7.648 7.698 7.623 7.698 12,443 +0.00(+0.00%)
Jul 31, 2006 7.673 7.698 7.648 7.698 9,232 -0.02(-0.32%)
Jul 28, 2006 7.658 7.768 7.658 7.723 27,897 +0.10(+1.31%)
Jul 27, 2006 7.553 7.623 7.548 7.623 12,042 +0.02(+0.26%)
Jul 26, 2006 7.613 7.723 7.593 7.603 25,088 +0.03(+0.39%)
Jul 25, 2006 7.553 7.608 7.528 7.573 19,869 -0.00(-0.07%)
Jul 24, 2006 7.563 7.578 7.548 7.578 7,827 +0.00(+0.07%)
Jul 21, 2006 7.583 7.618 7.573 7.573 11,038 +0.02(+0.33%)
Jul 20, 2006 7.523 7.576 7.523 7.548 9,031 +0.01(+0.20%)
Jul 19, 2006 7.603 7.603 7.523 7.533 17,260 -0.07(-0.92%)
Jul 18, 2006 7.553 7.673 7.528 7.603 5,218 +0.05(+0.73%)
Jul 17, 2006 7.603 7.718 7.545 7.548 9,633 -0.10(-1.30%)
Jul 14, 2006 7.598 7.673 7.533 7.648 16,457 +0.04(+0.52%)
Jul 13, 2006 7.608 7.613 7.608 7.608 2,207 +0.00(+0.00%)
Jul 12, 2006 7.538 7.613 7.519 7.608 10,637 -0.00(-0.06%)
Jul 11, 2006 7.573 7.613 7.573 7.613 1,605 -0.01(-0.13%)
Jul 10, 2006 7.623 7.623 7.604 7.623 5,017 -0.02(-0.26%)
Jul 07, 2006 7.618 7.643 7.555 7.643 10,838 +0.07(+0.92%)
Jul 06, 2006 7.628 7.643 7.573 7.573 11,640 -0.08(-1.04%)
Jul 05, 2006 7.653 7.668 7.653 7.653 19,468 +0.00(+0.00%)
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.