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 (%)
May 31, 2007 7.128 7.188 7.103 7.128 17,654 -0.00(-0.07%)
May 30, 2007 7.203 7.203 7.103 7.133 34,506 -0.06(-0.83%)
May 29, 2007 7.233 7.233 7.168 7.193 55,371 -0.01(-0.14%)
May 25, 2007 7.252 7.252 7.178 7.203 24,877 -0.05(-0.69%)
May 24, 2007 7.282 7.292 7.203 7.252 13,842 -0.08(-1.09%)
May 23, 2007 7.347 7.377 7.302 7.332 25,278 +0.08(+1.10%)
May 22, 2007 7.262 7.337 7.228 7.252 22,670 -0.03(-0.48%)
May 21, 2007 7.387 7.417 7.287 7.287 19,861 -0.08(-1.15%)
May 18, 2007 7.452 7.452 7.302 7.372 21,867 -0.08(-1.07%)
May 17, 2007 7.472 7.502 7.452 7.452 12,438 +0.00(+0.00%)
May 16, 2007 7.402 7.576 7.402 7.452 29,090 +0.04(+0.60%)
May 15, 2007 7.392 7.447 7.247 7.407 25,278 -0.03(-0.40%)
May 14, 2007 7.477 7.482 7.416 7.437 11,435 -0.04(-0.60%)
May 11, 2007 7.527 7.527 7.462 7.482 37,114 -0.06(-0.79%)
May 10, 2007 7.571 7.571 7.452 7.542 45,139 -0.03(-0.40%)
May 09, 2007 7.571 7.576 7.552 7.571 14,845 +0.02(+0.26%)
May 08, 2007 7.576 7.601 7.527 7.552 5,015 -0.03(-0.45%)
May 07, 2007 7.601 7.601 7.552 7.586 6,018 -0.02(-0.20%)
May 04, 2007 7.577 7.601 7.552 7.601 7,824 -0.00(-0.07%)
May 03, 2007 7.562 7.606 7.552 7.606 10,632 +0.05(+0.73%)
May 02, 2007 7.557 7.576 7.527 7.552 11,435 -0.02(-0.26%)
May 01, 2007 7.502 7.576 7.502 7.571 7,222 +0.07(+0.93%)
Apr 30, 2007 7.576 7.576 7.502 7.502 10,231 -0.02(-0.33%)
Apr 27, 2007 7.477 7.527 7.402 7.527 47,346 +0.01(+0.19%)
Apr 26, 2007 7.502 7.581 7.477 7.513 18,858 -0.05(-0.65%)
Apr 25, 2007 7.502 7.576 7.502 7.562 6,018 +0.01(+0.13%)
Apr 24, 2007 7.586 7.591 7.492 7.552 17,052 -0.05(-0.66%)
Apr 23, 2007 7.576 7.614 7.576 7.601 4,213 +0.02(+0.25%)
Apr 20, 2007 7.576 7.626 7.576 7.582 22,870 -0.01(-0.10%)
Apr 19, 2007 7.646 7.646 7.552 7.590 11,034 -0.09(-1.12%)
Apr 18, 2007 7.646 7.676 7.621 7.676 2,608 +0.05(+0.72%)
Apr 17, 2007 7.586 7.641 7.532 7.621 11,435 +0.04(+0.53%)
Apr 16, 2007 7.472 7.601 7.472 7.581 23,472 +0.10(+1.40%)
Apr 13, 2007 7.566 7.576 7.477 7.477 13,441 -0.09(-1.19%)
Apr 12, 2007 7.576 7.581 7.477 7.566 19,460 -0.02(-0.26%)
Apr 11, 2007 7.507 7.586 7.507 7.586 14,645 +0.02(+0.30%)
Apr 10, 2007 7.522 7.566 7.477 7.564 25,880 +0.02(+0.29%)
Apr 09, 2007 7.507 7.571 7.502 7.542 11,034 +0.01(+0.20%)
Apr 05, 2007 7.552 7.566 7.487 7.527 10,632 -0.03(-0.40%)
Apr 04, 2007 7.626 7.626 7.502 7.557 17,253 -0.07(-0.92%)
Apr 03, 2007 7.557 7.661 7.527 7.626 78,041 +0.07(+0.95%)
Apr 02, 2007 7.527 7.576 7.492 7.554 74,229 -0.02(-0.29%)
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%)
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.