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

Umh Properties (NY: UMH )

15.70 -0.42 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 30, 2007 7.477 7.576 7.477 7.576 7,222 +0.05(+0.73%)
Mar 29, 2007 7.487 7.552 7.427 7.522 22,670 +0.04(+0.53%)
Mar 28, 2007 7.532 7.566 7.472 7.482 48,550 -0.04(-0.60%)
Mar 27, 2007 7.547 7.601 7.477 7.527 10,031 +0.01(+0.20%)
Mar 26, 2007 7.562 7.562 7.512 7.512 5,416 -0.05(-0.66%)
Mar 23, 2007 7.537 7.596 7.537 7.561 11,034 +0.02(+0.33%)
Mar 22, 2007 7.571 7.601 7.537 7.537 15,849 +0.03(+0.47%)
Mar 21, 2007 7.487 7.532 7.472 7.502 18,457 -0.04(-0.53%)
Mar 20, 2007 7.576 7.596 7.542 7.542 7,222 -0.03(-0.46%)
Mar 19, 2007 7.542 7.576 7.542 7.576 14,645 -0.01(-0.20%)
Mar 16, 2007 7.557 7.601 7.557 7.591 10,833 +0.07(+0.99%)
Mar 15, 2007 7.532 7.552 7.442 7.517 20,062 +0.00(+0.07%)
Mar 14, 2007 7.542 7.601 7.452 7.512 20,262 -0.01(-0.13%)
Mar 13, 2007 7.467 7.596 7.502 7.522 29,892 +0.05(+0.73%)
Mar 12, 2007 7.272 7.472 7.208 7.467 52,562 +0.28(+3.96%)
Mar 09, 2007 7.257 7.257 7.128 7.183 43,133 -0.10(-1.43%)
Mar 08, 2007 7.332 7.347 7.233 7.287 12,237 -0.04(-0.55%)
Mar 07, 2007 7.223 7.327 7.188 7.327 43,735 +0.08(+1.10%)
Mar 06, 2007 7.223 7.277 7.188 7.247 37,114 +0.00(+0.00%)
Mar 05, 2007 7.302 7.322 7.238 7.247 28,889 -0.10(-1.42%)
Mar 02, 2007 7.437 7.462 7.352 7.352 43,534 -0.03(-0.47%)
Mar 01, 2007 7.472 7.472 7.377 7.387 23,071 -0.05(-0.67%)
Feb 28, 2007 7.432 7.477 7.432 7.437 21,065 -0.04(-0.57%)
Feb 27, 2007 7.482 7.497 7.427 7.480 57,177 -0.04(-0.56%)
Feb 26, 2007 7.522 7.552 7.517 7.522 28,086 +0.00(+0.07%)
Feb 23, 2007 7.537 7.666 7.502 7.517 22,268 +0.01(+0.20%)
Feb 22, 2007 7.542 7.596 7.502 7.502 22,268 -0.09(-1.15%)
Feb 21, 2007 7.661 7.671 7.571 7.589 22,068 -0.07(-0.88%)
Feb 20, 2007 7.656 7.676 7.532 7.656 11,836 -0.00(-0.01%)
Feb 16, 2007 7.601 7.676 7.601 7.657 19,259 +0.09(+1.17%)
Feb 15, 2007 7.562 7.576 7.527 7.569 20,463 -0.01(-0.17%)
Feb 14, 2007 7.576 7.676 7.502 7.581 12,237 +0.03(+0.40%)
Feb 13, 2007 7.552 7.562 7.477 7.552 21,745 -0.14(-1.81%)
Feb 12, 2007 7.736 7.736 7.681 7.691 30,855 -0.05(-0.64%)
Feb 09, 2007 7.761 7.795 7.726 7.741 12,839 -0.03(-0.45%)
Feb 08, 2007 7.851 7.851 7.751 7.776 9,027 -0.00(-0.06%)
Feb 07, 2007 7.771 7.846 7.731 7.781 6,821 +0.05(+0.71%)
Feb 06, 2007 7.861 7.866 7.706 7.726 52,362 -0.14(-1.77%)
Feb 05, 2007 7.806 7.866 7.776 7.866 7,021 +0.00(+0.06%)
Feb 02, 2007 7.851 7.925 7.846 7.861 8,626 -0.01(-0.13%)
Feb 01, 2007 7.915 7.915 7.776 7.871 9,228 -0.02(-0.32%)
Jan 31, 2007 7.821 7.925 7.821 7.895 24,475 +0.07(+0.96%)
Jan 30, 2007 7.776 7.900 7.761 7.821 19,861 +0.04(+0.58%)
Jan 29, 2007 7.876 7.925 7.776 7.776 12,639 -0.05(-0.64%)
Jan 26, 2007 7.925 7.925 7.796 7.826 23,272 -0.26(-3.21%)
Jan 25, 2007 8.125 8.224 8.085 8.085 26,281 -0.02(-0.25%)
Jan 24, 2007 7.950 8.214 7.900 8.105 29,892 +0.08(+1.06%)
Jan 23, 2007 7.930 8.025 7.886 8.020 33,904 +0.13(+1.64%)
Jan 22, 2007 7.915 7.915 7.826 7.890 11,034 -0.00(-0.00%)
Jan 19, 2007 7.925 7.925 7.891 7.891 7,623 -0.03(-0.44%)
Jan 18, 2007 7.856 7.925 7.856 7.925 24,074 +0.07(+0.89%)
Jan 17, 2007 7.826 7.876 7.821 7.856 34,908 +0.03(+0.45%)
Jan 16, 2007 7.821 7.856 7.816 7.821 16,450 +0.00(+0.00%)
Jan 12, 2007 7.776 7.841 7.741 7.821 21,466 -0.02(-0.25%)
Jan 11, 2007 7.806 7.846 7.776 7.841 20,663 +0.03(+0.38%)
Jan 10, 2007 7.826 7.826 7.786 7.811 9,629 -0.01(-0.19%)
Jan 09, 2007 7.751 7.826 7.751 7.826 21,667 +0.12(+1.62%)
Jan 08, 2007 7.676 7.718 7.651 7.701 6,821 -0.02(-0.32%)
Jan 05, 2007 7.711 7.771 7.711 7.726 58,781 -0.00(-0.06%)
Jan 04, 2007 7.741 7.751 7.706 7.731 21,466 +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.