Flagship Communities Real Estate Investment Trust MHCUF
21.80 USD 0.00 (+0.00%)
Regular-session close
21.75 Day range 21.92
17.75 52-week range 23.00
- YTD
- +6.34%
- 1 year
- +18.48%
MHCUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 21.92 | 21.92 | 21.75 | 21.80 | 0.00 | 0.00% | 2,700 |
| Nov 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | +0.06 | +0.28% | 1,300 |
| Nov 6, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | -0.01 | -0.05% | 500 |
| Nov 4, 2026 | 21.66 | 21.75 | 21.66 | 21.75 | +0.29 | +1.35% | 3,200 |
| Nov 3, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 21.42 | 21.46 | 21.42 | 21.46 | +0.01 | +0.05% | 400 |
| Oct 30, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | -0.05 | -0.23% | 12,900 |
| Oct 29, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 21.46 | 21.50 | 21.46 | 21.50 | +0.18 | +0.84% | 2,700 |
| Oct 26, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | +0.17 | +0.80% | 13,600 |
| Oct 22, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | -0.39 | -1.81% | 2,100 |
| Oct 20, 2026 | 21.49 | 21.54 | 21.33 | 21.54 | +0.16 | +0.75% | 1,800 |
| Oct 19, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 21.38 | 21.40 | 21.37 | 21.38 | -0.07 | -0.33% | 3,100 |
| Oct 15, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | +0.31 | +1.47% | 500 |
| Oct 14, 2026 | 21.24 | 21.47 | 21.14 | 21.14 | -0.17 | -0.80% | 900 |
| Oct 13, 2026 | 21.35 | 21.35 | 21.28 | 21.31 | -0.19 | -0.88% | 1,200 |
| Oct 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | +0.91 | +4.42% | 600 |
| Oct 9, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 20.84 | 20.84 | 20.59 | 20.59 | +0.11 | +0.54% | 3,100 |
| Oct 7, 2026 | 20.75 | 20.75 | 20.40 | 20.48 | +0.10 | +0.49% | 20,300 |
| Oct 6, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | -0.30 | -1.45% | 500 |
| Oct 5, 2026 | 20.33 | 20.68 | 20.33 | 20.68 | +0.68 | +3.40% | 900 |
| Oct 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | -0.27 | -1.33% | 100 |
| Oct 1, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | -0.19 | -0.93% | 100 |
| Sep 30, 2026 | 20.40 | 20.46 | 20.40 | 20.46 | -0.73 | -3.45% | 5,500 |
| Sep 29, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | +0.24 | +1.15% | 500 |
| Sep 24, 2026 | 20.87 | 20.96 | 20.87 | 20.95 | +0.50 | +2.44% | 19,900 |
| Sep 23, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 20.73 | 20.73 | 20.45 | 20.45 | -0.55 | -2.62% | 800 |
| Sep 18, 2026 | 21.00 | 21.00 | 20.90 | 21.00 | -0.51 | -2.37% | 3,100 |
| Sep 17, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | +0.16 | +0.75% | 200 |
| Sep 16, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | +0.70 | +3.39% | 200 |
| Sep 15, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 20.45 | 20.65 | 20.45 | 20.65 | -0.05 | -0.24% | 200 |
| Sep 11, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | -0.70 | -3.27% | 100 |
| Sep 10, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | -0.17 | -0.79% | 300 |
| Sep 4, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | +0.27 | +1.27% | 200 |
| Sep 3, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | -0.41 | -1.89% | 200 |
| Sep 2, 2026 | 21.29 | 21.71 | 21.29 | 21.71 | -0.53 | -2.38% | 1,200 |
| Sep 1, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | -0.13 | -0.58% | 200 |
| Aug 31, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | -0.06 | -0.27% | 19,100 |
| Aug 28, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | -0.36 | -1.58% | 300 |
| Aug 26, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 22.78 | 22.79 | 22.78 | 22.79 | +0.48 | +2.15% | 200 |
| Aug 21, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | -0.69 | -3.00% | 300 |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 22.16 | 23.00 | 22.00 | 23.00 | +1.00 | +4.55% | 1,100 |
65 days, newest first. Daily bars as drawn on the MHCUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.