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

Umh Properties (NY: UMH )

15.12 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 29, 2005 7.668 7.748 7.668 7.743 27,697 +0.07(+0.97%)
Jul 28, 2005 7.658 7.668 7.573 7.668 7,426 -0.00(-0.06%)
Jul 27, 2005 7.573 7.673 7.548 7.673 28,700 +0.07(+0.92%)
Jul 26, 2005 7.538 7.618 7.538 7.603 11,038 +0.07(+0.93%)
Jul 25, 2005 7.474 7.543 7.474 7.533 13,647 +0.02(+0.27%)
Jul 22, 2005 7.533 7.548 7.514 7.514 11,440 -0.02(-0.33%)
Jul 21, 2005 7.499 7.538 7.488 7.538 9,834 +0.03(+0.40%)
Jul 20, 2005 7.504 7.523 7.464 7.509 23,482 -0.01(-0.20%)
Jul 19, 2005 7.523 7.523 7.469 7.523 11,640 +0.00(+0.00%)
Jul 18, 2005 7.499 7.533 7.459 7.523 20,471 +0.02(+0.33%)
Jul 15, 2005 7.523 7.523 7.459 7.499 4,214 -0.05(-0.66%)
Jul 14, 2005 7.543 7.548 7.464 7.548 25,288 +0.00(+0.00%)
Jul 13, 2005 7.504 7.548 7.504 7.548 30,306 +0.03(+0.46%)
Jul 12, 2005 7.449 7.523 7.449 7.514 25,489 +0.04(+0.53%)
Jul 11, 2005 7.444 7.573 7.434 7.474 60,813 +0.05(+0.67%)
Jul 08, 2005 7.499 7.504 7.404 7.424 29,102 -0.07(-0.93%)
Jul 07, 2005 7.474 7.563 7.464 7.494 35,926 +0.02(+0.27%)
Jul 06, 2005 7.519 7.533 7.374 7.474 52,384 -0.04(-0.60%)
Jul 05, 2005 7.499 7.538 7.489 7.519 12,443 +0.02(+0.27%)
Jul 01, 2005 7.499 7.563 7.489 7.499 36,528 +0.01(+0.13%)
Jun 30, 2005 7.499 7.519 7.489 7.489 14,651 -0.02(-0.33%)
Jun 29, 2005 7.538 7.568 7.514 7.514 35,324 -0.03(-0.40%)
Jun 28, 2005 7.553 7.593 7.499 7.543 33,517 -0.01(-0.13%)
Jun 27, 2005 7.519 7.598 7.514 7.553 23,281 -0.00(-0.07%)
Jun 24, 2005 7.548 7.623 7.528 7.558 30,507 +0.01(+0.13%)
Jun 23, 2005 7.623 7.673 7.548 7.548 33,517 -0.05(-0.66%)
Jun 22, 2005 7.623 7.658 7.568 7.598 29,704 -0.04(-0.52%)
Jun 21, 2005 7.693 7.693 7.623 7.638 14,651 -0.05(-0.71%)
Jun 20, 2005 7.743 7.748 7.623 7.693 22,478 -0.02(-0.32%)
Jun 17, 2005 7.693 7.748 7.678 7.718 15,253 +0.00(+0.00%)
Jun 16, 2005 7.673 7.718 7.598 7.718 39,137 +0.09(+1.24%)
Jun 15, 2005 7.643 7.643 7.558 7.623 35,926 +0.00(+0.00%)
Jun 14, 2005 7.628 7.643 7.548 7.623 23,683 -0.03(-0.39%)
Jun 13, 2005 7.653 7.653 7.558 7.653 24,285 +0.02(+0.26%)
Jun 10, 2005 7.623 7.648 7.494 7.633 30,105 +0.02(+0.26%)
Jun 09, 2005 7.474 7.698 7.474 7.613 28,098 +0.11(+1.53%)
Jun 08, 2005 7.558 7.568 7.424 7.499 29,704 -0.05(-0.66%)
Jun 07, 2005 7.514 7.558 7.474 7.548 46,964 +0.02(+0.33%)
Jun 06, 2005 7.573 7.573 7.474 7.523 23,281 -0.05(-0.66%)
Jun 03, 2005 7.573 7.648 7.548 7.573 17,260 +0.00(+0.00%)
Jun 02, 2005 7.543 7.573 7.444 7.573 19,066 +0.02(+0.33%)
Jun 01, 2005 7.349 7.648 7.349 7.548 101,757 +0.25(+3.41%)
May 31, 2005 7.618 7.648 7.299 7.299 293,029 -0.35(-4.62%)
May 27, 2005 7.778 7.798 7.648 7.653 48,169 -0.06(-0.78%)
May 26, 2005 7.698 7.773 7.678 7.713 6,221 +0.04(+0.52%)
May 25, 2005 7.708 7.773 7.668 7.673 54,391 +0.01(+0.20%)
May 24, 2005 7.673 7.703 7.658 7.658 17,662 +0.01(+0.20%)
May 23, 2005 7.598 7.693 7.514 7.643 35,324 +0.04(+0.59%)
May 20, 2005 7.753 7.753 7.598 7.598 49,975 -0.14(-1.87%)
May 19, 2005 7.743 7.773 7.713 7.743 29,503 +0.00(+0.00%)
May 18, 2005 7.768 7.773 7.738 7.743 15,654 -0.02(-0.32%)
May 17, 2005 7.743 7.773 7.718 7.768 18,063 +0.02(+0.32%)
May 16, 2005 7.718 7.743 7.718 7.743 21,274 +0.03(+0.39%)
May 13, 2005 7.653 7.713 7.653 7.713 39,739 +0.06(+0.78%)
May 12, 2005 7.673 7.723 7.618 7.653 28,901 -0.10(-1.35%)
May 11, 2005 7.798 7.803 7.728 7.758 9,834 -0.06(-0.83%)
May 10, 2005 7.847 7.882 7.798 7.822 28,700 +0.02(+0.32%)
May 09, 2005 7.847 7.892 7.723 7.798 26,493 -0.01(-0.19%)
May 06, 2005 7.827 7.857 7.798 7.812 7,626 +0.01(+0.19%)
May 05, 2005 7.663 7.822 7.663 7.798 33,317 +0.10(+1.29%)
May 04, 2005 7.713 7.718 7.678 7.698 10,235 -0.01(-0.19%)
May 03, 2005 7.613 7.723 7.613 7.713 26,894 +0.08(+1.04%)
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.