Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCQX - Delayed Quote USD

Flagship Communities Real Estate Investment Trust (MHCUF)

Compare
15.49
0.00
(0.00%)
At close: March 7 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202515.4915.4915.4915.4915.49200
Mar 6, 202514.8514.8514.8514.8514.85-
Mar 5, 202514.8514.8514.8514.8514.85-
Mar 4, 202514.9014.9714.8514.8514.858,400
Mar 3, 202515.0015.0414.9014.9014.903,000
Feb 28, 202515.0415.0414.8814.8914.8931,000
Feb 27, 202515.2015.2015.0015.0015.0023,600
Feb 26, 202514.8814.8814.8814.8814.88-
Feb 25, 202515.0015.0014.8714.8814.8818,000
Feb 24, 202514.7514.7514.0014.7014.703,500
Feb 21, 202514.9014.9014.6014.7014.704,400
Feb 20, 202514.5014.5014.5014.5014.50-
Feb 19, 202514.5014.5014.5014.5014.50700
Feb 18, 202514.7514.7514.7514.7514.75200
Feb 14, 202514.7314.7314.7314.7314.73-
Feb 13, 202515.1815.1814.7314.7314.73400
Feb 12, 202514.3014.3014.3014.3014.301,500
Feb 11, 202514.3014.3014.3014.3014.30300
Feb 10, 202514.3014.3014.3014.3014.30300
Feb 7, 202514.5014.5014.0014.5014.504,400
Feb 6, 202514.4214.5014.4214.5014.504,100
Feb 5, 202514.5014.5014.5014.5014.50-
Feb 4, 202514.5014.5014.5014.5014.503,000
Feb 3, 202514.5014.5014.5014.5014.50400
Jan 31, 202514.3914.3914.3914.3914.39200
Jan 30, 202514.5714.8314.5714.7014.7037,300
Jan 29, 202514.7114.7114.7114.7114.712,400
Jan 28, 202514.4515.0214.4514.7214.7218,400
Jan 27, 202514.5014.5014.4114.4514.452,000
Jan 24, 202514.4314.4314.4314.4314.435,500
Jan 23, 202514.3514.3514.3514.3514.351,400
Jan 22, 202514.3114.3114.3114.3114.31100
Jan 21, 202514.2014.6014.1914.5614.5624,200
Jan 17, 202514.4314.4314.4314.4314.433,900
Jan 16, 202514.4914.4914.2214.2214.22900
Jan 15, 202514.2014.2014.2014.2014.20100
Jan 14, 202514.4514.4514.0014.2514.252,700
Jan 13, 202514.8514.8514.8514.8514.85-
Jan 10, 202514.8514.8514.8514.8514.85-
Jan 8, 202514.8514.8514.8514.8514.85300
Jan 7, 202514.8514.8514.8514.8514.85-
Jan 6, 202514.9914.9914.8514.8514.852,400
Jan 3, 202514.8014.8014.8014.8014.80-
Jan 2, 202515.0615.0614.5514.8014.8014,600
Dec 31, 202415.2515.2514.9514.9914.995,500
Dec 30, 202414.8314.8314.6514.6514.65900
Dec 27, 202415.0515.0515.0515.0515.05900
Dec 26, 202415.2015.2015.2015.2015.20-
Dec 24, 202415.2015.2015.2015.2015.201,100
Dec 23, 202415.1015.2015.1015.1815.181,500
Dec 20, 202415.3015.3015.2015.2015.20400
Dec 19, 202415.3915.4015.0515.2515.2581,300
Dec 18, 202415.5115.5815.2115.4015.4021,000
Dec 17, 202415.6015.7615.6015.6015.601,300
Dec 16, 202415.8515.9515.8515.9515.951,000
Dec 13, 202416.0116.0115.9916.0116.014,500
Dec 12, 202415.8215.8215.8215.8215.82-
Dec 11, 202415.8215.8215.8215.8215.821,900
Dec 10, 202416.0016.1515.8515.8515.8584,000
Dec 9, 202416.1516.1516.1516.1516.151,400
Dec 6, 202416.2516.2515.7515.8015.808,600
Dec 5, 202415.7116.0015.7116.0016.006,400
Dec 4, 202416.1016.1116.0016.0016.0057,300
Dec 3, 202416.0516.1016.0316.1016.105,800
Dec 2, 202415.9916.1015.9316.1016.1025,100
Nov 29, 202415.8415.9515.8015.9015.9013,400
Nov 27, 202415.7515.7515.7515.7515.753,000
Nov 26, 202415.8016.0015.6815.8015.8022,800
Nov 25, 202415.7015.7015.7015.7015.70-
Nov 22, 202415.6815.7015.5015.7015.704,400
Nov 21, 202415.3615.6015.3615.3615.365,400
Nov 20, 202415.4015.4015.4015.4015.40-
Nov 19, 202415.2115.4015.1915.4015.4012,300
Nov 18, 202415.4515.4515.4515.4515.45200
Nov 15, 202415.0115.0115.0115.0115.01-
Nov 14, 202415.0115.0115.0115.0115.012,100
Nov 13, 202414.5014.7014.5014.7014.705,900
Nov 12, 202414.4014.6514.3014.5014.502,000
Nov 11, 202414.4214.4514.3014.4014.405,000
Nov 8, 202414.5314.7014.5314.7014.701,500
Nov 7, 202414.5014.7914.4014.5014.505,000
Nov 6, 202415.5915.5914.5014.5014.50600
Nov 5, 202414.7514.7514.4914.5114.512,200
Nov 4, 202414.5114.7514.3614.7514.757,800
Nov 1, 202414.6314.8014.5914.7414.746,600
Oct 31, 2024 0.05 Dividend
Oct 31, 202414.7714.7714.6514.6514.652,600
Oct 30, 202414.7514.8014.7514.8014.751,100
Oct 29, 202414.9514.9514.9514.9514.90-
Oct 28, 202414.9515.0014.9514.9514.902,300
Oct 25, 202414.9814.9814.6414.7314.678,000
Oct 24, 202414.7914.7914.7914.7914.74300
Oct 23, 202415.0015.0015.0015.0014.95300
Oct 22, 202415.0015.0015.0015.0014.94-
Oct 21, 202415.0015.0214.9915.0014.942,700
Oct 18, 202415.1915.1915.1815.1815.122,800
Oct 17, 202415.2515.2515.0015.2015.152,300
Oct 16, 202415.3115.3115.2515.2515.201,100
Oct 15, 202415.4015.4015.2515.2515.20300
Oct 14, 202415.4515.4515.4515.4515.40300
Oct 11, 202415.1015.1315.1015.1315.081,400
Oct 10, 202415.2615.2615.2615.2615.212,000
Oct 9, 202415.2115.2615.2115.2615.21500
Oct 8, 202415.0015.2815.0015.2815.232,300
Oct 7, 202415.1015.1015.0015.0014.951,700
Oct 4, 202415.2015.2015.2015.2015.15900
Oct 3, 202415.3515.3715.3515.3715.32700
Oct 2, 202415.3815.5015.3815.5015.453,900
Oct 1, 202415.3615.3915.2015.3915.3413,400
Sep 30, 202415.2015.4015.0015.4015.341,000
Sep 27, 2024 0.05 Dividend
Sep 27, 202415.4115.5015.4115.5015.453,000
Sep 26, 202415.5015.5015.5015.5015.40-
Sep 25, 202415.5015.5515.2515.5015.403,900
Sep 24, 202415.2115.2215.2115.2215.1210,200
Sep 23, 202415.3015.5015.3015.3315.234,900
Sep 20, 202415.5915.5915.5915.5915.49-
Sep 19, 202415.5915.5915.5915.5915.49500
Sep 18, 202415.6015.6015.5915.5915.496,200
Sep 17, 202415.5015.5015.5015.5015.40200
Sep 16, 202415.8515.8515.5015.5015.403,700
Sep 13, 202415.5015.8615.5015.7315.627,900
Sep 12, 202415.3215.3515.2815.3515.257,700
Sep 11, 202415.0015.0015.0015.0014.90-
Sep 10, 202414.8815.0014.8815.0014.901,700
Sep 9, 202415.2815.2815.2815.2815.18-
Sep 6, 202415.2815.2815.2815.2815.18-
Sep 5, 202415.1915.2815.1015.2815.1811,100
Sep 4, 202415.2215.2214.8515.1115.0116,200
Sep 3, 202415.2215.2215.2215.2215.12-
Aug 30, 2024 0.05 Dividend
Aug 30, 202415.2215.2215.2215.2215.12-
Aug 29, 202414.9915.2214.9915.2215.074,400
Aug 28, 202414.7914.7914.7914.7914.64-
Aug 27, 202414.6614.7914.6614.7914.641,600
Aug 26, 202414.4514.6714.4514.6114.4612,800
Aug 23, 202414.1614.2914.0114.2914.153,800
Aug 22, 202413.9513.9513.9513.9513.81-
Aug 21, 202413.9513.9513.9513.9513.81100
Aug 20, 202413.9513.9513.9513.9513.81500
Aug 19, 202413.8514.1513.8514.1013.961,900
Aug 16, 202413.8513.9513.8513.8513.715,600
Aug 15, 202413.8013.8013.7513.7513.61600
Aug 14, 202414.0114.0114.0114.0113.87300
Aug 13, 202414.0014.0014.0014.0013.86500
Aug 12, 202414.0014.0014.0014.0013.86-
Aug 9, 202414.0014.2813.8014.0013.867,900
Aug 8, 202413.9914.3013.9514.0013.867,900
Aug 7, 202413.9813.9813.9813.9813.84300
Aug 6, 202414.2914.2914.2914.2914.152,100
Aug 5, 202414.3114.3114.3114.3114.17-
Aug 2, 202414.3114.3114.3114.3114.17-
Aug 1, 202414.4014.4014.2614.3114.172,800
Jul 31, 2024 0.05 Dividend
Jul 31, 202414.3314.3314.3314.3314.19-
Jul 30, 202414.3314.3314.3314.3314.14-
Jul 29, 202414.3314.3314.3314.3314.14-
Jul 26, 202414.3314.3314.3314.3314.14-
Jul 25, 202414.2514.3314.2114.3314.1410,000
Jul 24, 202414.2514.2514.2314.2514.062,100
Jul 23, 202414.2514.2514.2514.2514.06200
Jul 22, 202414.2614.2614.2614.2614.071,400
Jul 19, 202414.2614.2614.2614.2614.07-
Jul 18, 202414.1314.2614.1314.2614.074,800
Jul 17, 202414.1014.3014.1014.1013.913,800
Jul 16, 202414.0514.0514.0514.0513.86-
Jul 15, 202414.0514.0514.0514.0513.861,500
Jul 12, 202414.0514.0514.0514.0513.86500
Jul 11, 202414.2514.2514.2514.2514.06-
Jul 10, 202414.2514.2514.2514.2514.062,800
Jul 9, 202414.2014.2014.2014.2014.01200
Jul 8, 202414.1014.2014.1014.2014.01300
Jul 5, 202414.1014.1014.1014.1013.91-
Jul 3, 202414.1014.1014.1014.1013.91-
Jul 2, 202414.1014.1014.1014.1013.91300
Jul 1, 202414.0714.0714.0714.0713.89-
Jun 28, 2024 0.05 Dividend
Jun 28, 202414.0714.0714.0714.0713.89-
Jun 27, 202414.0114.0714.0114.0713.84600
Jun 26, 202414.0314.0314.0314.0313.80-
Jun 25, 202414.0314.0314.0314.0313.80-
Jun 24, 202414.0314.0314.0314.0313.80100
Jun 21, 202413.5513.5513.5513.5513.32-
Jun 20, 202413.7113.8513.5513.5513.3215,100
Jun 18, 202413.2913.4913.2913.4113.196,300
Jun 17, 202414.0014.0013.1313.2012.986,500
Jun 14, 202414.0214.6613.9914.6614.422,200
Jun 13, 202414.5514.5514.5514.5514.311,000
Jun 12, 202413.9513.9513.9513.9513.72900
Jun 11, 202414.4514.4514.4514.4514.21200
Jun 10, 202414.6414.6414.4514.4514.21300
Jun 7, 202414.5814.7014.4514.4514.216,800
Jun 6, 202414.6414.6414.6014.6414.402,700
Jun 5, 202414.7514.7514.7514.7514.50-
Jun 4, 202414.6614.7514.6014.7514.501,600
Jun 3, 202414.7514.7514.5714.7014.452,800
May 31, 2024 0.05 Dividend
May 31, 202415.0015.0015.0015.0014.75400
May 30, 202414.7515.0014.7515.0014.701,700
May 29, 202414.6014.6014.6014.6014.311,100
May 28, 202415.3515.3514.7914.7914.4913,400
May 24, 202414.9014.9014.9014.9014.60300
May 23, 202414.9514.9514.9514.9514.65900
May 22, 202415.0315.0315.0315.0314.74400
May 21, 202415.3515.3515.3515.3515.04-
May 20, 202415.2815.3515.1315.3515.04700
May 17, 202415.1015.1515.1015.1514.851,000
May 16, 202414.9515.1514.9515.1514.852,600
May 15, 202415.0015.1014.9515.0014.704,200
May 14, 202415.1515.1515.1515.1514.85600
May 13, 202414.8215.1514.8214.9914.692,500
May 10, 202415.0915.1115.0015.0014.704,500
May 9, 202415.1515.1515.0015.0014.702,100
May 8, 202415.0015.0015.0015.0014.703,400
May 7, 202414.9814.9814.9214.9214.621,200
May 6, 202415.1015.1015.1015.1014.80100
May 3, 202415.0015.0015.0015.0014.701,500
May 2, 202415.0015.0015.0015.0014.701,400
May 1, 202415.2015.2015.2015.2014.902,000
Apr 30, 202415.3715.3715.3715.3715.06-
Apr 29, 2024 0.05 Dividend
Apr 29, 202415.3715.3715.3715.3715.06400
Apr 26, 202415.0915.0915.0515.0514.7013,100
Apr 25, 202415.3515.3515.0015.0014.653,300
Apr 24, 202415.0115.0515.0115.0514.704,000
Apr 23, 202415.1015.4215.0915.4215.068,200
Apr 22, 202415.1015.1015.1015.1014.751,500
Apr 19, 202415.1515.1515.1015.1014.753,800
Apr 18, 202415.8515.8515.0915.2514.9023,200
Apr 17, 202416.2116.2116.0016.0015.63700
Apr 16, 202416.1016.1016.1016.1015.73-
Apr 15, 202416.1016.1016.1016.1015.731,100
Apr 12, 202416.3016.3016.3016.3015.92100
Apr 11, 202416.4016.4016.4016.4016.021,000
Apr 10, 202416.4016.4016.4016.4016.021,000
Apr 9, 202416.5016.5016.5016.5016.12200
Apr 8, 202415.9915.9915.9615.9615.59200
Apr 5, 202416.9016.9016.9016.9016.51-
Apr 4, 202416.9016.9016.9016.9016.51700
Apr 3, 202417.0017.2617.0017.2516.853,700
Apr 2, 202417.2417.2417.2417.2416.84-
Apr 1, 202417.2417.2417.2417.2416.84200
Mar 28, 202417.0017.0017.0017.0016.611,100
Mar 27, 2024 0.05 Dividend
Mar 27, 202416.3016.3016.3016.3015.92-
Mar 26, 202416.3016.3016.3016.3015.88-
Mar 25, 202416.3016.3016.3016.3015.882,400
Mar 22, 202416.3116.3116.3116.3115.89-
Mar 21, 202416.3016.3116.3016.3115.89900
Mar 20, 202416.3716.3716.3716.3715.95100
Mar 19, 202415.9015.9015.9015.9015.49-
Mar 18, 202415.9015.9015.9015.9015.49300
Mar 15, 202415.6515.6515.6515.6515.24-
Mar 14, 202415.6515.8415.6515.6515.242,200
Mar 13, 202415.8015.8015.8015.8015.39-
Mar 12, 202415.8015.8015.8015.8015.391,600
Mar 11, 202415.5815.5815.5815.5815.17-
Mar 8, 202415.5815.5815.5815.5815.17-