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

Umh Properties (NY: UMH )

15.70 +0.21 (+1.39%)
Streaming Delayed 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 (%)
Mar 30, 2007 7.474 7.573 7.474 7.573 7,225 +0.05(+0.73%)
Mar 29, 2007 7.484 7.548 7.424 7.519 22,679 +0.04(+0.53%)
Mar 28, 2007 7.528 7.563 7.469 7.479 48,570 -0.04(-0.60%)
Mar 27, 2007 7.543 7.598 7.474 7.523 10,035 +0.01(+0.20%)
Mar 26, 2007 7.558 7.558 7.509 7.509 5,419 -0.05(-0.66%)
Mar 23, 2007 7.533 7.593 7.533 7.558 11,038 +0.02(+0.33%)
Mar 22, 2007 7.568 7.598 7.533 7.533 15,855 +0.03(+0.47%)
Mar 21, 2007 7.484 7.528 7.469 7.499 18,464 -0.04(-0.53%)
Mar 20, 2007 7.573 7.593 7.538 7.538 7,225 -0.03(-0.46%)
Mar 19, 2007 7.538 7.573 7.538 7.573 14,651 -0.01(-0.20%)
Mar 16, 2007 7.553 7.598 7.553 7.588 10,838 +0.07(+0.99%)
Mar 15, 2007 7.528 7.548 7.439 7.514 20,070 +0.00(+0.07%)
Mar 14, 2007 7.538 7.598 7.449 7.509 20,271 -0.01(-0.13%)
Mar 13, 2007 7.464 7.593 7.499 7.519 29,905 +0.05(+0.73%)
Mar 12, 2007 7.269 7.469 7.205 7.464 52,584 +0.28(+3.96%)
Mar 09, 2007 7.254 7.254 7.125 7.180 43,151 -0.10(-1.43%)
Mar 08, 2007 7.329 7.344 7.230 7.284 12,243 -0.04(-0.55%)
Mar 07, 2007 7.220 7.324 7.185 7.324 43,753 +0.08(+1.10%)
Mar 06, 2007 7.220 7.274 7.185 7.244 37,130 +0.00(+0.00%)
Mar 05, 2007 7.299 7.319 7.234 7.244 28,901 -0.10(-1.42%)
Mar 02, 2007 7.434 7.459 7.349 7.349 43,552 -0.03(-0.47%)
Mar 01, 2007 7.469 7.469 7.374 7.384 23,081 -0.05(-0.67%)
Feb 28, 2007 7.429 7.474 7.429 7.434 21,074 -0.04(-0.57%)
Feb 27, 2007 7.479 7.494 7.424 7.477 57,200 -0.04(-0.56%)
Feb 26, 2007 7.519 7.548 7.514 7.519 28,098 +0.00(+0.07%)
Feb 23, 2007 7.533 7.663 7.499 7.514 22,278 +0.01(+0.20%)
Feb 22, 2007 7.538 7.593 7.499 7.499 22,278 -0.09(-1.15%)
Feb 21, 2007 7.658 7.668 7.568 7.586 22,077 -0.07(-0.88%)
Feb 20, 2007 7.653 7.673 7.528 7.653 11,841 -0.00(-0.01%)
Feb 16, 2007 7.598 7.673 7.598 7.654 19,267 +0.09(+1.17%)
Feb 15, 2007 7.558 7.573 7.523 7.565 20,471 -0.01(-0.17%)
Feb 14, 2007 7.573 7.673 7.499 7.578 12,243 +0.03(+0.40%)
Feb 13, 2007 7.548 7.558 7.474 7.548 21,754 -0.14(-1.81%)
Feb 12, 2007 7.733 7.733 7.678 7.688 30,868 -0.05(-0.64%)
Feb 09, 2007 7.758 7.792 7.723 7.738 12,845 -0.03(-0.45%)
Feb 08, 2007 7.847 7.847 7.748 7.773 9,031 -0.00(-0.06%)
Feb 07, 2007 7.768 7.842 7.728 7.778 6,823 +0.05(+0.71%)
Feb 06, 2007 7.857 7.862 7.703 7.723 52,384 -0.14(-1.77%)
Feb 05, 2007 7.803 7.862 7.773 7.862 7,024 +0.00(+0.06%)
Feb 02, 2007 7.847 7.922 7.842 7.857 8,630 -0.01(-0.13%)
Feb 01, 2007 7.912 7.912 7.773 7.867 9,232 -0.02(-0.32%)
Jan 31, 2007 7.817 7.922 7.817 7.892 24,486 +0.07(+0.96%)
Jan 30, 2007 7.773 7.897 7.758 7.817 19,869 +0.04(+0.58%)
Jan 29, 2007 7.872 7.922 7.773 7.773 12,644 -0.05(-0.64%)
Jan 26, 2007 7.922 7.922 7.793 7.822 23,281 -0.26(-3.21%)
Jan 25, 2007 8.121 8.221 8.082 8.082 26,292 -0.02(-0.25%)
Jan 24, 2007 7.947 8.211 7.897 8.101 29,905 +0.08(+1.06%)
Jan 23, 2007 7.927 8.022 7.883 8.017 33,919 +0.13(+1.64%)
Jan 22, 2007 7.912 7.912 7.822 7.887 11,038 -0.00(-0.00%)
Jan 19, 2007 7.922 7.922 7.887 7.887 7,626 -0.03(-0.44%)
Jan 18, 2007 7.852 7.922 7.852 7.922 24,084 +0.07(+0.89%)
Jan 17, 2007 7.822 7.872 7.817 7.852 34,922 +0.03(+0.45%)
Jan 16, 2007 7.817 7.852 7.812 7.817 16,457 +0.00(+0.00%)
Jan 12, 2007 7.773 7.837 7.738 7.817 21,475 -0.02(-0.25%)
Jan 11, 2007 7.803 7.842 7.773 7.837 20,672 +0.03(+0.38%)
Jan 10, 2007 7.822 7.822 7.783 7.807 9,633 -0.01(-0.19%)
Jan 09, 2007 7.748 7.822 7.748 7.822 21,676 +0.12(+1.62%)
Jan 08, 2007 7.673 7.714 7.648 7.698 6,823 -0.02(-0.32%)
Jan 05, 2007 7.708 7.768 7.708 7.723 58,806 -0.00(-0.06%)
Jan 04, 2007 7.738 7.748 7.703 7.728 21,475 +0.00(+0.00%)
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.