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 (%)
May 31, 2006 7.474 7.548 7.454 7.548 32,714 +0.07(+1.00%)
May 30, 2006 7.459 7.533 7.449 7.474 38,736 +0.01(+0.20%)
May 26, 2006 7.449 7.459 7.424 7.459 13,246 +0.01(+0.07%)
May 25, 2006 7.424 7.459 7.399 7.454 14,651 +0.01(+0.20%)
May 24, 2006 7.439 7.454 7.399 7.439 36,327 +0.04(+0.61%)
May 23, 2006 7.329 7.399 7.329 7.394 19,267 +0.02(+0.27%)
May 22, 2006 7.324 7.374 7.324 7.374 2,408 +0.00(+0.07%)
May 19, 2006 7.369 7.369 7.274 7.369 5,218 +0.00(+0.00%)
May 18, 2006 7.349 7.369 7.249 7.369 8,228 +0.02(+0.27%)
May 17, 2006 7.419 7.419 7.349 7.349 5,619 -0.08(-1.14%)
May 16, 2006 7.374 7.439 7.324 7.434 16,859 +0.06(+0.81%)
May 15, 2006 7.364 7.379 7.319 7.374 25,690 -0.01(-0.20%)
May 12, 2006 7.424 7.424 7.324 7.389 21,074 -0.05(-0.67%)
May 11, 2006 7.329 7.439 7.299 7.439 67,436 -0.02(-0.27%)
May 10, 2006 7.424 7.459 7.424 7.459 20,873 +0.01(+0.20%)
May 09, 2006 7.444 7.474 7.429 7.444 25,489 -0.01(-0.13%)
May 08, 2006 7.434 7.474 7.424 7.454 17,059 +0.00(+0.07%)
May 05, 2006 7.429 7.464 7.429 7.449 8,429 -0.01(-0.13%)
May 04, 2006 7.449 7.474 7.429 7.459 13,045 +0.03(+0.40%)
May 03, 2006 7.474 7.474 7.429 7.429 10,035 -0.08(-1.13%)
May 02, 2006 7.474 7.514 7.424 7.514 15,454 +0.06(+0.80%)
May 01, 2006 7.474 7.499 7.424 7.454 34,922 -0.08(-1.12%)
Apr 28, 2006 7.533 7.538 7.533 7.538 3,411 +0.01(+0.20%)
Apr 27, 2006 7.474 7.523 7.474 7.523 2,207 +0.02(+0.33%)
Apr 26, 2006 7.494 7.523 7.424 7.499 15,855 +0.00(+0.07%)
Apr 25, 2006 7.414 7.494 7.414 7.494 6,422 +0.07(+0.94%)
Apr 24, 2006 7.469 7.469 7.424 7.424 19,468 -0.07(-0.93%)
Apr 21, 2006 7.459 7.499 7.459 7.494 9,433 +0.04(+0.60%)
Apr 20, 2006 7.499 7.548 7.449 7.449 10,235 -0.12(-1.64%)
Apr 19, 2006 7.449 7.573 7.424 7.573 25,489 +0.13(+1.74%)
Apr 18, 2006 7.439 7.444 7.424 7.444 28,901 +0.01(+0.13%)
Apr 17, 2006 7.474 7.509 7.424 7.434 44,355 -0.19(-2.55%)
Apr 13, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 12, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 11, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 10, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 07, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 06, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 05, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 04, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Apr 03, 2006 7.628 7.628 7.628 7.628 0 +0.00(+0.00%)
Mar 31, 2006 7.528 7.633 7.528 7.628 16,457 +0.07(+0.99%)
Mar 30, 2006 7.623 7.623 7.553 7.553 9,633 -0.04(-0.52%)
Mar 29, 2006 7.548 7.603 7.548 7.593 16,457 +0.04(+0.59%)
Mar 28, 2006 7.613 7.643 7.479 7.548 33,718 -0.09(-1.24%)
Mar 27, 2006 7.643 7.663 7.613 7.643 29,302 +0.00(+0.00%)
Mar 24, 2006 7.723 7.723 7.573 7.643 23,281 -0.09(-1.10%)
Mar 23, 2006 7.763 7.793 7.703 7.728 13,647 -0.03(-0.44%)
Mar 22, 2006 7.763 7.763 7.753 7.763 3,211 +0.00(+0.00%)
Mar 21, 2006 7.698 7.763 7.698 7.763 19,066 +0.01(+0.13%)
Mar 20, 2006 7.698 7.768 7.673 7.753 13,246 +0.08(+1.04%)
Mar 17, 2006 7.698 7.768 7.633 7.673 26,292 -0.05(-0.65%)
Mar 16, 2006 7.668 7.798 7.648 7.723 23,281 +0.06(+0.85%)
Mar 15, 2006 7.648 7.658 7.548 7.658 52,785 +0.03(+0.46%)
Mar 14, 2006 7.598 7.648 7.548 7.623 16,658 +0.01(+0.20%)
Mar 13, 2006 7.573 7.608 7.553 7.608 20,873 +0.01(+0.20%)
Mar 10, 2006 7.588 7.593 7.479 7.593 22,278 +0.01(+0.20%)
Mar 09, 2006 7.573 7.583 7.538 7.578 10,637 -0.01(-0.13%)
Mar 08, 2006 7.578 7.643 7.563 7.588 10,838 +0.03(+0.40%)
Mar 07, 2006 7.643 7.643 7.558 7.558 5,820 -0.04(-0.52%)
Mar 06, 2006 7.648 7.698 7.598 7.598 3,813 -0.07(-0.97%)
Mar 03, 2006 7.698 7.698 7.618 7.673 6,021 +0.00(+0.00%)
Mar 02, 2006 7.698 7.713 7.563 7.673 21,274 -0.02(-0.26%)
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.