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

Umh Properties (NY: UMH )

15.03 -0.51 (-3.28%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Sep 30, 2002 6.679 6.679 6.604 6.604 2,006 -0.12(-1.85%)
Sep 27, 2002 6.724 6.729 6.704 6.729 4,213 +0.00(+0.07%)
Sep 26, 2002 6.724 6.724 6.724 6.724 200 +0.02(+0.30%)
Sep 25, 2002 6.704 6.729 6.704 6.704 11,034 +0.03(+0.45%)
Sep 24, 2002 6.674 6.674 6.674 6.674 0 +0.00(+0.00%)
Sep 23, 2002 6.604 6.674 6.604 6.674 3,811 +0.04(+0.68%)
Sep 20, 2002 6.699 6.704 6.629 6.629 27,083 -0.07(-1.04%)
Sep 19, 2002 6.629 6.704 6.629 6.699 7,422 +0.12(+1.82%)
Sep 18, 2002 6.604 6.654 6.480 6.580 8,225 -0.07(-1.12%)
Sep 17, 2002 6.609 6.679 6.604 6.654 14,845 +0.07(+1.14%)
Sep 16, 2002 6.580 6.604 6.580 6.580 3,611 +0.00(+0.00%)
Sep 13, 2002 6.560 6.580 6.555 6.580 2,808 +0.02(+0.38%)
Sep 12, 2002 6.629 6.704 6.530 6.555 15,247 -0.12(-1.87%)
Sep 11, 2002 6.679 6.679 6.679 6.679 1,404 +0.00(+0.00%)
Sep 10, 2002 6.654 6.679 6.654 6.679 2,808 +0.02(+0.37%)
Sep 09, 2002 6.649 6.654 6.629 6.654 3,209 +0.00(+0.08%)
Sep 06, 2002 6.649 6.649 6.649 6.649 0 +0.00(+0.00%)
Sep 05, 2002 6.624 6.649 6.624 6.649 6,018 +0.00(+0.07%)
Sep 04, 2002 6.629 6.644 6.629 6.644 2,407 +0.04(+0.68%)
Sep 03, 2002 6.595 6.644 6.595 6.600 6,821 -0.04(-0.68%)
Aug 30, 2002 6.649 6.649 6.629 6.644 1,203 -0.00(-0.07%)
Aug 29, 2002 6.649 6.649 6.649 6.649 2,808 +0.02(+0.30%)
Aug 28, 2002 6.649 6.649 6.629 6.629 401 +0.02(+0.38%)
Aug 27, 2002 6.629 6.629 6.580 6.604 3,611 +0.00(+0.00%)
Aug 26, 2002 6.604 6.604 6.555 6.604 4,413 +0.02(+0.38%)
Aug 23, 2002 6.505 6.580 6.480 6.580 8,426 +0.05(+0.76%)
Aug 22, 2002 6.480 6.530 6.480 6.530 7,422 -0.04(-0.68%)
Aug 21, 2002 6.480 6.580 6.480 6.575 15,247 +0.14(+2.25%)
Aug 20, 2002 6.430 6.430 6.385 6.430 9,429 -0.05(-0.77%)
Aug 16, 2002 6.455 6.580 6.455 6.480 12,438 +0.07(+1.17%)
Aug 15, 2002 6.355 6.480 6.355 6.405 1,123,478 -0.02(-0.39%)
Aug 14, 2002 6.455 6.480 6.380 6.430 11,836 -0.02(-0.39%)
Aug 13, 2002 6.530 6.530 6.455 6.455 17,654 -0.18(-2.78%)
Aug 12, 2002 6.525 6.699 6.480 6.639 17,855 +0.16(+2.46%)
Aug 07, 2002 6.480 6.480 6.480 6.480 401 +0.00(+0.00%)
Aug 06, 2002 6.580 6.580 6.480 6.480 15,247 -0.15(-2.26%)
Aug 05, 2002 6.729 6.729 6.629 6.629 100,310 +0.00(+0.00%)
Aug 02, 2002 6.669 6.669 6.580 6.629 7,623 -0.02(-0.37%)
Aug 01, 2002 6.654 6.654 6.654 6.654 1,203 +0.00(+0.00%)
Jul 31, 2002 6.649 6.654 6.634 6.654 2,808 +0.00(+0.08%)
Jul 30, 2002 6.555 6.654 6.555 6.649 11,636 +0.02(+0.30%)
Jul 29, 2002 6.450 6.654 6.450 6.629 16,049 +0.18(+2.78%)
Jul 26, 2002 6.330 6.565 6.330 6.450 27,485 +0.17(+2.70%)
Jul 25, 2002 6.156 6.280 6.136 6.280 7,222 +0.17(+2.77%)
Jul 24, 2002 6.380 6.380 6.111 6.111 43,735 -0.34(-5.33%)
Jul 23, 2002 6.480 6.480 6.355 6.455 14,645 -0.02(-0.38%)
Jul 22, 2002 6.560 6.560 6.480 6.480 24,475 -0.03(-0.46%)
Jul 19, 2002 6.525 6.580 6.430 6.510 20,864 +0.08(+1.24%)
Jul 17, 2002 6.305 6.430 6.305 6.430 6,620 +0.23(+3.70%)
Jul 12, 2002 6.280 6.340 6.196 6.201 6,219 -0.08(-1.35%)
Jul 11, 2002 6.300 6.355 6.236 6.285 21,065 -0.06(-1.02%)
Jul 10, 2002 6.330 6.495 6.280 6.350 18,256 +0.07(+1.11%)
Jul 09, 2002 6.231 6.330 6.231 6.280 14,043 +0.08(+1.29%)
Jul 08, 2002 6.330 6.330 6.201 6.201 23,873 -0.08(-1.27%)
Jul 05, 2002 6.305 6.305 6.280 6.280 1,805 -0.05(-0.79%)
Jul 04, 2002 6.280 6.330 6.256 6.330 5,416 +0.00(+0.00%)
Jul 03, 2002 6.280 6.330 6.256 6.330 5,416 +0.10(+1.60%)
Jul 02, 2002 6.380 6.390 6.231 6.231 14,043 -0.19(-3.03%)
Jul 01, 2002 6.525 6.525 6.425 6.425 7,021 -0.05(-0.77%)
Jun 28, 2002 6.505 6.530 6.475 6.475 7,623 +0.02(+0.31%)
Jun 27, 2002 6.405 6.460 6.405 6.455 1,604 +0.10(+1.57%)
Jun 26, 2002 6.380 6.405 6.256 6.355 8,024 +0.00(+0.00%)
Jun 25, 2002 6.355 6.375 6.330 6.355 1,604 -0.07(-1.16%)
Jun 21, 2002 6.530 6.530 6.315 6.430 22,268 -0.07(-1.15%)
Jun 20, 2002 6.480 6.505 6.480 6.505 3,611 +0.07(+1.16%)
Jun 19, 2002 6.430 6.430 6.430 6.430 1,003 -0.05(-0.77%)
Jun 18, 2002 6.380 6.480 6.380 6.480 31,698 +0.15(+2.36%)
Jun 17, 2002 6.480 6.480 6.330 6.330 7,021 -0.15(-2.31%)
Jun 14, 2002 6.475 6.480 6.475 6.480 1,203 +0.02(+0.39%)
Jun 12, 2002 6.430 6.455 6.405 6.455 2,608 +0.07(+1.17%)
Jun 11, 2002 6.450 6.480 6.305 6.380 14,244 -0.02(-0.39%)
Jun 10, 2002 6.355 6.405 6.231 6.405 10,432 +0.05(+0.78%)
Jun 07, 2002 6.256 6.355 6.256 6.355 4,213 +0.00(+0.00%)
Jun 06, 2002 6.480 6.480 6.330 6.355 5,015 -0.10(-1.54%)
Jun 05, 2002 6.380 6.480 6.380 6.455 6,620 -0.12(-1.89%)
May 31, 2002 6.530 6.580 6.530 6.580 2,006 +0.27(+4.35%)
May 28, 2002 6.380 6.430 6.305 6.305 3,811 -0.02(-0.39%)
May 27, 2002 6.246 6.330 6.246 6.330 8,225 +0.00(+0.00%)
May 24, 2002 6.246 6.330 6.246 6.330 8,225 +0.09(+1.44%)
May 23, 2002 6.305 6.280 6.241 6.241 19,460 -0.09(-1.42%)
May 22, 2002 6.330 6.330 6.330 6.330 200 -0.05(-0.78%)
May 21, 2002 6.405 6.405 6.355 6.380 4,413 +0.00(+0.00%)
May 20, 2002 6.330 6.380 6.330 6.380 1,604 +0.05(+0.79%)
May 17, 2002 6.330 6.330 6.330 6.330 1,003 -0.07(-1.09%)
May 16, 2002 6.350 6.400 6.330 6.400 2,407 +0.04(+0.71%)
May 15, 2002 6.485 6.485 6.355 6.355 2,608 -0.18(-2.75%)
May 14, 2002 6.430 6.535 6.430 6.535 6,821 +0.12(+1.94%)
May 13, 2002 6.405 6.480 6.405 6.410 3,009 -0.07(-1.08%)
May 10, 2002 6.500 6.500 6.430 6.480 5,216 -0.03(-0.46%)
May 09, 2002 6.555 6.580 6.430 6.510 32,099 -0.12(-1.80%)
May 08, 2002 6.634 6.634 6.530 6.629 12,839 -0.02(-0.37%)
May 07, 2002 6.819 6.829 6.629 6.654 200,621 -0.20(-2.91%)
May 06, 2002 6.824 6.854 6.739 6.854 40,124 +0.05(+0.73%)
May 03, 2002 6.829 6.829 6.804 6.804 4,213 +0.00(+0.00%)
May 02, 2002 6.829 6.844 6.804 6.804 3,611 +0.00(+0.00%)
May 01, 2002 6.854 6.854 6.754 6.804 40,124 +0.00(+0.00%)
Apr 30, 2002 6.804 6.854 6.754 6.804 8,426 -0.05(-0.73%)
Apr 29, 2002 6.879 6.879 6.804 6.854 5,818 +0.03(+0.44%)
Apr 26, 2002 6.789 6.824 6.789 6.824 6,620 +0.04(+0.66%)
Apr 25, 2002 6.824 6.904 6.779 6.779 9,027 +0.00(+0.00%)
Apr 24, 2002 6.779 6.829 6.754 6.779 6,219 +0.05(+0.74%)
Apr 23, 2002 6.754 6.754 6.729 6.729 5,015 -0.02(-0.37%)
Apr 22, 2002 6.679 6.754 6.435 6.754 26,682 +0.12(+1.88%)
Apr 19, 2002 6.729 6.729 6.629 6.629 10,432 -0.08(-1.26%)
Apr 18, 2002 6.604 6.804 6.604 6.714 7,422 +0.19(+2.98%)
Apr 17, 2002 6.465 6.580 6.465 6.520 6,419 +0.01(+0.23%)
Apr 16, 2002 6.420 6.555 6.420 6.505 7,824 +0.11(+1.71%)
Apr 15, 2002 6.395 6.395 6.345 6.395 3,009 +0.00(+0.00%)
Apr 12, 2002 6.370 6.395 6.370 6.395 2,006 +0.05(+0.86%)
Apr 11, 2002 6.375 6.375 6.340 6.340 2,407 -0.03(-0.55%)
Apr 10, 2002 6.370 6.375 6.320 6.375 4,213 -0.04(-0.70%)
Apr 09, 2002 6.350 6.420 6.350 6.420 7,021 +0.11(+1.74%)
Apr 08, 2002 6.385 6.390 6.310 6.310 2,808 -0.06(-0.94%)
Apr 05, 2002 6.370 6.370 6.370 6.370 601 -0.05(-0.78%)
Apr 04, 2002 6.280 6.420 6.280 6.420 5,818 +0.11(+1.82%)
Apr 03, 2002 6.280 6.305 6.211 6.305 2,608 +0.00(+0.00%)
Apr 02, 2002 6.091 6.305 6.086 6.305 31,497 +0.25(+4.12%)
Apr 01, 2002 6.156 6.156 6.056 6.056 17,654 -0.15(-2.41%)
Mar 29, 2002 6.231 6.231 6.206 6.206 8,626 +0.00(+0.00%)
Mar 28, 2002 6.231 6.231 6.206 6.206 8,626 -0.02(-0.32%)
Mar 27, 2002 6.231 6.231 6.221 6.226 2,407 +0.01(+0.16%)
Mar 26, 2002 6.181 6.221 6.131 6.216 10,632 -0.01(-0.24%)
Mar 25, 2002 6.156 6.231 6.081 6.231 14,244 +0.12(+2.04%)
Mar 22, 2002 6.101 6.106 6.101 6.106 12,237 +0.00(+0.08%)
Mar 21, 2002 6.101 6.101 6.101 6.101 1,003,105 +0.00(+0.00%)
Mar 20, 2002 6.081 6.101 6.081 6.101 1,604 +0.02(+0.33%)
Mar 19, 2002 6.081 6.081 6.081 6.081 2,608 +0.00(+0.00%)
Mar 18, 2002 6.071 6.106 6.071 6.081 11,435 +0.04(+0.66%)
Mar 15, 2002 6.041 6.081 6.041 6.041 10,031 -0.04(-0.66%)
Mar 14, 2002 6.031 6.081 6.031 6.081 2,407 +0.09(+1.58%)
Mar 13, 2002 6.056 6.056 5.986 5.986 3,209 -0.09(-1.56%)
Mar 12, 2002 6.106 6.106 6.081 6.081 3,811 +0.03(+0.58%)
Mar 11, 2002 6.081 6.081 6.046 6.046 4,213 -0.03(-0.57%)
Mar 08, 2002 6.031 6.081 6.031 6.081 200,621 +0.05(+0.83%)
Mar 07, 2002 6.006 6.031 5.957 6.031 4,614 +0.05(+0.83%)
Mar 06, 2002 6.081 6.081 5.932 5.981 10,031 -0.07(-1.23%)
Mar 05, 2002 6.006 6.056 6.006 6.056 15,247 +0.05(+0.83%)
Mar 04, 2002 6.006 6.006 6.006 6.006 1,203 +0.02(+0.42%)
Mar 01, 2002 6.081 6.081 5.981 5.981 20,663 -0.10(-1.64%)
Feb 28, 2002 6.081 6.081 6.056 6.081 3,811 +0.02(+0.41%)
Feb 27, 2002 6.056 6.056 6.056 6.056 4,213 -0.02(-0.41%)
Feb 26, 2002 6.076 6.081 6.076 6.081 2,407 +0.01(+0.25%)
Feb 25, 2002 6.031 6.106 6.031 6.066 1,604 -0.01(-0.25%)
Feb 22, 2002 6.056 6.081 6.056 6.081 5,015 +0.00(+0.00%)
Feb 21, 2002 6.081 6.081 6.031 6.081 3,209 +0.00(+0.00%)
Feb 20, 2002 6.081 6.081 6.081 6.081 5,216 +0.00(+0.00%)
Feb 19, 2002 6.081 6.081 6.081 6.081 2,206 +0.00(+0.00%)
Feb 18, 2002 6.016 6.081 6.016 6.081 3,410 +0.00(+0.00%)
Feb 15, 2002 6.016 6.081 6.016 6.081 3,410 +0.07(+1.24%)
Feb 14, 2002 6.006 6.021 5.971 6.006 5,818 +0.02(+0.33%)
Feb 13, 2002 5.947 6.006 5.947 5.986 2,006 -0.07(-1.15%)
Feb 12, 2002 6.006 6.056 6.006 6.056 4,413 +0.09(+1.59%)
Feb 11, 2002 6.031 6.031 5.961 5.961 16,250 -0.02(-0.33%)
Feb 08, 2002 6.026 6.026 5.981 5.981 6,018 -0.02(-0.42%)
Feb 07, 2002 6.031 6.056 6.006 6.006 4,012 +0.02(+0.42%)
Feb 06, 2002 6.106 6.106 5.981 5.981 2,206 -0.07(-1.23%)
Feb 05, 2002 6.006 6.056 6.006 6.056 3,410 +0.02(+0.41%)
Feb 04, 2002 6.181 6.181 6.031 6.031 13,842 -0.00(-0.08%)
Feb 01, 2002 6.106 6.106 6.036 6.036 16,651 -0.07(-1.14%)
Jan 31, 2002 6.181 6.181 6.031 6.106 8,827 +0.00(+0.00%)
Jan 30, 2002 6.106 6.106 6.106 6.106 601 +0.00(+0.00%)
Jan 29, 2002 6.081 6.106 6.081 6.106 3,811 +0.00(+0.08%)
Jan 28, 2002 6.056 6.101 6.056 6.101 2,808 +0.04(+0.74%)
Jan 25, 2002 5.986 6.056 5.981 6.056 5,416 +0.01(+0.25%)
Jan 24, 2002 6.031 6.041 6.031 6.041 40,124 +0.06(+1.00%)
Jan 23, 2002 6.051 6.051 5.932 5.981 9,027 -0.07(-1.23%)
Jan 22, 2002 6.011 6.076 5.981 6.056 13,040 +0.07(+1.25%)
Jan 21, 2002 5.932 5.981 5.932 5.981 5,416 +0.00(+0.00%)
Jan 18, 2002 5.932 5.981 5.932 5.981 5,416 -0.05(-0.83%)
Jan 17, 2002 6.031 6.031 5.981 6.031 4,413 +0.00(+0.00%)
Jan 16, 2002 6.026 6.031 6.026 6.031 6,018 +0.01(+0.17%)
Jan 15, 2002 6.071 6.071 5.981 6.021 3,410 -0.05(-0.82%)
Jan 14, 2002 6.006 6.071 5.907 6.071 8,024 +0.08(+1.42%)
Jan 11, 2002 5.996 6.001 5.981 5.986 5,216 +0.00(+0.00%)
Jan 10, 2002 5.981 6.031 5.981 5.986 7,222 -0.08(-1.40%)
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.