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

Umh Properties (NY: UMH )

15.96 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2007 7.573 7.573 7.499 7.499 10,235 -0.02(-0.33%)
Apr 27, 2007 7.474 7.523 7.399 7.523 47,366 +0.01(+0.19%)
Apr 26, 2007 7.499 7.578 7.474 7.510 18,866 -0.05(-0.65%)
Apr 25, 2007 7.499 7.573 7.499 7.558 6,021 +0.01(+0.13%)
Apr 24, 2007 7.583 7.588 7.489 7.548 17,059 -0.05(-0.66%)
Apr 23, 2007 7.573 7.611 7.573 7.598 4,214 +0.02(+0.25%)
Apr 20, 2007 7.573 7.623 7.573 7.579 22,880 -0.01(-0.10%)
Apr 19, 2007 7.643 7.643 7.548 7.587 11,038 -0.09(-1.12%)
Apr 18, 2007 7.643 7.673 7.618 7.673 2,609 +0.05(+0.72%)
Apr 17, 2007 7.583 7.638 7.528 7.618 11,440 +0.04(+0.53%)
Apr 16, 2007 7.469 7.598 7.469 7.578 23,482 +0.10(+1.40%)
Apr 13, 2007 7.563 7.573 7.474 7.474 13,447 -0.09(-1.19%)
Apr 12, 2007 7.573 7.578 7.474 7.563 19,468 -0.02(-0.26%)
Apr 11, 2007 7.504 7.583 7.504 7.583 14,651 +0.02(+0.30%)
Apr 10, 2007 7.519 7.563 7.474 7.560 25,890 +0.02(+0.29%)
Apr 09, 2007 7.504 7.568 7.499 7.538 11,038 +0.01(+0.20%)
Apr 05, 2007 7.548 7.563 7.484 7.523 10,637 -0.03(-0.40%)
Apr 04, 2007 7.623 7.623 7.499 7.553 17,260 -0.07(-0.92%)
Apr 03, 2007 7.553 7.658 7.524 7.623 78,074 +0.07(+0.95%)
Apr 02, 2007 7.524 7.573 7.489 7.551 74,260 -0.02(-0.29%)
Mar 30, 2007 7.474 7.573 7.474 7.573 7,225 +0.05(+0.73%)
Mar 29, 2007 7.484 7.548 7.424 7.519 22,679 +0.04(+0.53%)
Mar 28, 2007 7.528 7.563 7.469 7.479 48,570 -0.04(-0.60%)
Mar 27, 2007 7.543 7.598 7.474 7.523 10,035 +0.01(+0.20%)
Mar 26, 2007 7.558 7.558 7.509 7.509 5,419 -0.05(-0.66%)
Mar 23, 2007 7.533 7.593 7.533 7.558 11,038 +0.02(+0.33%)
Mar 22, 2007 7.568 7.598 7.533 7.533 15,855 +0.03(+0.47%)
Mar 21, 2007 7.484 7.528 7.469 7.499 18,464 -0.04(-0.53%)
Mar 20, 2007 7.573 7.593 7.538 7.538 7,225 -0.03(-0.46%)
Mar 19, 2007 7.538 7.573 7.538 7.573 14,651 -0.01(-0.20%)
Mar 16, 2007 7.553 7.598 7.553 7.588 10,838 +0.07(+0.99%)
Mar 15, 2007 7.528 7.548 7.439 7.514 20,070 +0.00(+0.07%)
Mar 14, 2007 7.538 7.598 7.449 7.509 20,271 -0.01(-0.13%)
Mar 13, 2007 7.464 7.593 7.499 7.519 29,905 +0.05(+0.73%)
Mar 12, 2007 7.269 7.469 7.205 7.464 52,584 +0.28(+3.96%)
Mar 09, 2007 7.254 7.254 7.125 7.180 43,151 -0.10(-1.43%)
Mar 08, 2007 7.329 7.344 7.230 7.284 12,243 -0.04(-0.55%)
Mar 07, 2007 7.220 7.324 7.185 7.324 43,753 +0.08(+1.10%)
Mar 06, 2007 7.220 7.274 7.185 7.244 37,130 +0.00(+0.00%)
Mar 05, 2007 7.299 7.319 7.234 7.244 28,901 -0.10(-1.42%)
Mar 02, 2007 7.434 7.459 7.349 7.349 43,552 -0.03(-0.47%)
Mar 01, 2007 7.469 7.469 7.374 7.384 23,081 -0.05(-0.67%)
Feb 28, 2007 7.429 7.474 7.429 7.434 21,074 -0.04(-0.57%)
Feb 27, 2007 7.479 7.494 7.424 7.477 57,200 -0.04(-0.56%)
Feb 26, 2007 7.519 7.548 7.514 7.519 28,098 +0.00(+0.07%)
Feb 23, 2007 7.533 7.663 7.499 7.514 22,278 +0.01(+0.20%)
Feb 22, 2007 7.538 7.593 7.499 7.499 22,278 -0.09(-1.15%)
Feb 21, 2007 7.658 7.668 7.568 7.586 22,077 -0.07(-0.88%)
Feb 20, 2007 7.653 7.673 7.528 7.653 11,841 -0.00(-0.01%)
Feb 16, 2007 7.598 7.673 7.598 7.654 19,267 +0.09(+1.17%)
Feb 15, 2007 7.558 7.573 7.523 7.565 20,471 -0.01(-0.17%)
Feb 14, 2007 7.573 7.673 7.499 7.578 12,243 +0.03(+0.40%)
Feb 13, 2007 7.548 7.558 7.474 7.548 21,754 -0.14(-1.81%)
Feb 12, 2007 7.733 7.733 7.678 7.688 30,868 -0.05(-0.64%)
Feb 09, 2007 7.758 7.792 7.723 7.738 12,845 -0.03(-0.45%)
Feb 08, 2007 7.847 7.847 7.748 7.773 9,031 -0.00(-0.06%)
Feb 07, 2007 7.768 7.842 7.728 7.778 6,823 +0.05(+0.71%)
Feb 06, 2007 7.857 7.862 7.703 7.723 52,384 -0.14(-1.77%)
Feb 05, 2007 7.803 7.862 7.773 7.862 7,024 +0.00(+0.06%)
Feb 02, 2007 7.847 7.922 7.842 7.857 8,630 -0.01(-0.13%)
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.