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

Umh Properties (NY: UMH )

16.12 -0.09 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2004 7.987 8.199 7.976 8.138 28,901 +0.18(+2.22%)
Mar 30, 2004 7.971 7.992 7.936 7.961 27,120 +0.02(+0.19%)
Mar 29, 2004 7.982 8.007 7.911 7.946 20,389 +0.04(+0.51%)
Mar 26, 2004 8.002 8.007 7.855 7.906 30,881 -0.07(-0.82%)
Mar 25, 2004 8.032 8.032 7.830 7.971 85,715 -0.03(-0.32%)
Mar 24, 2004 8.027 8.083 7.946 7.997 10,293 +0.00(+0.00%)
Mar 23, 2004 7.966 8.007 7.865 7.997 12,471 +0.07(+0.83%)
Mar 22, 2004 7.956 8.057 7.926 7.931 28,703 -0.01(-0.06%)
Mar 19, 2004 8.022 8.052 7.901 7.936 17,024 -0.09(-1.07%)
Mar 18, 2004 8.007 8.022 7.956 8.022 10,491 +0.02(+0.19%)
Mar 17, 2004 7.951 8.012 7.941 8.007 25,932 +0.06(+0.70%)
Mar 16, 2004 7.951 7.951 7.805 7.951 21,181 +0.06(+0.77%)
Mar 15, 2004 8.027 8.027 7.769 7.891 41,372 -0.10(-1.20%)
Mar 12, 2004 7.906 8.027 7.906 7.987 33,850 +0.08(+1.02%)
Mar 11, 2004 7.886 7.992 7.886 7.906 24,150 +0.02(+0.26%)
Mar 10, 2004 8.072 8.072 7.881 7.886 21,181 -0.18(-2.19%)
Mar 09, 2004 8.007 8.078 8.007 8.062 11,481 +0.01(+0.06%)
Mar 08, 2004 7.911 8.078 7.906 8.057 28,703 +0.16(+1.98%)
Mar 05, 2004 8.214 8.270 7.901 7.901 35,236 -0.32(-3.87%)
Mar 04, 2004 8.350 8.360 8.214 8.219 34,642 -0.14(-1.69%)
Mar 03, 2004 8.421 8.421 8.355 8.360 24,348 -0.06(-0.72%)
Mar 02, 2004 8.527 8.527 8.421 8.421 19,399 -0.07(-0.83%)
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.