Flagship Communities Real Estate Investment Trust (MHCUF)
OTCMKTS
· Delayed Price · Currency is USD
16.75
+0.34 (2.06%)
Apr 28, 2025, 12:16 PM EDT
MHCUF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | 50 |
| Apr 24, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | - | - |
| Apr 23, 2025 | 16.54 | 16.54 | 16.25 | 16.41 | 16.41 | 2.65% | 3,400 |
| Apr 22, 2025 | 16.01 | 16.01 | 15.99 | 15.99 | 15.99 | -0.99% | 5,000 |
| Apr 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 400 |
| Apr 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 101 |
| Apr 16, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 650 |
| Apr 15, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.31% | 130 |
| Apr 14, 2025 | 15.98 | 16.10 | 15.98 | 16.10 | 16.10 | 1.51% | 1,000 |
| Apr 11, 2025 | 15.99 | 16.10 | 15.86 | 15.86 | 15.86 | -0.81% | 1,200 |
| Apr 10, 2025 | 16.08 | 16.08 | 15.97 | 15.99 | 15.99 | 0.50% | 862 |
| Apr 9, 2025 | 15.99 | 15.99 | 15.88 | 15.91 | 15.91 | -1.43% | 7,300 |
| Apr 8, 2025 | 16.00 | 16.14 | 16.00 | 16.14 | 16.14 | 0.95% | 3,740 |
| Apr 7, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.70% | 742 |
| Apr 4, 2025 | 16.60 | 16.70 | 16.05 | 16.10 | 16.10 | -4.11% | 32,621 |
| Apr 3, 2025 | 17.00 | 17.00 | 16.79 | 16.79 | 16.79 | -1.24% | 300 |
| Apr 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Apr 1, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 276 |
| Mar 31, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.39% | 200 |
| Mar 28, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.19 | -0.35% | 492 |
| Mar 27, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | -1.65% | 100 |
| Mar 26, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.54 | - | - |
| Mar 25, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.54 | 3.47% | 327 |
| Mar 24, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 16.95 | -0.58% | 1,380 |
| Mar 21, 2025 | 17.30 | 17.54 | 17.05 | 17.10 | 17.05 | 0.59% | 21,751 |
| Mar 20, 2025 | 16.59 | 17.00 | 16.59 | 17.00 | 16.95 | 3.94% | 5,505 |
| Mar 19, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - | - |
| Mar 18, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.31 | - | - |
| Mar 17, 2025 | 16.32 | 16.70 | 16.32 | 16.36 | 16.31 | -2.36% | 4,000 |
| Mar 14, 2025 | 16.42 | 16.75 | 16.25 | 16.75 | 16.70 | 8.06% | 7,100 |
| Mar 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | 3.06% | 106 |
| Mar 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 14.99 | - | 27 |
| Mar 11, 2025 | 15.21 | 15.21 | 15.04 | 15.04 | 14.99 | -1.12% | 501 |
| Mar 10, 2025 | 15.26 | 15.31 | 15.21 | 15.21 | 15.16 | -1.81% | 8,500 |
| Mar 7, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.44 | 4.31% | 180 |
| Mar 6, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.81 | - | 67 |
| Mar 5, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.81 | - | - |
| Mar 4, 2025 | 14.90 | 14.97 | 14.85 | 14.85 | 14.81 | -0.34% | 8,400 |
| Mar 3, 2025 | 15.00 | 15.04 | 14.90 | 14.90 | 14.86 | 0.07% | 3,002 |
| Feb 28, 2025 | 15.04 | 15.04 | 14.88 | 14.89 | 14.85 | -0.73% | 31,000 |
| Feb 27, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 14.90 | 0.81% | 23,602 |
| Feb 26, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.78 | - | - |
| Feb 25, 2025 | 15.00 | 15.00 | 14.87 | 14.88 | 14.78 | 1.22% | 17,999 |
| Feb 24, 2025 | 14.75 | 14.75 | 14.00 | 14.70 | 14.61 | - | 3,500 |
| Feb 21, 2025 | 14.90 | 14.90 | 14.60 | 14.70 | 14.61 | 1.38% | 4,401 |
| Feb 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | - | 60 |
| Feb 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.41 | -1.69% | 700 |
| Feb 18, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.65 | 0.14% | 200 |
| Feb 14, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.64 | - | - |
| Feb 13, 2025 | 15.18 | 15.18 | 14.73 | 14.73 | 14.64 | 3.01% | 350 |