Flagship Communities Real Estate Investment Trust (MHCUF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:15AM EDT. Mercado abierto.
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 13.71 | 13.85 | 13.71 | 13.85 | 13.85 | 1,000 |
| 18 jun 2024 | 13.29 | 13.49 | 13.29 | 13.41 | 13.41 | 6,300 |
| 17 jun 2024 | 14.00 | 14.00 | 13.13 | 13.20 | 13.20 | 6,500 |
| 14 jun 2024 | 14.02 | 14.66 | 13.99 | 14.66 | 14.66 | 2,200 |
| 13 jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1,000 |
| 12 jun 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 900 |
| 11 jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 200 |
| 10 jun 2024 | 14.64 | 14.64 | 14.45 | 14.45 | 14.45 | 300 |
| 07 jun 2024 | 14.58 | 14.70 | 14.45 | 14.45 | 14.45 | 6,800 |
| 06 jun 2024 | 14.64 | 14.64 | 14.60 | 14.64 | 14.64 | 2,700 |
| 05 jun 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 04 jun 2024 | 14.66 | 14.75 | 14.60 | 14.75 | 14.75 | 1,600 |
| 03 jun 2024 | 14.75 | 14.75 | 14.57 | 14.70 | 14.70 | 2,800 |
| 31 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 400 |
| 31 may 2024 | 0.049 Dividendo | |||||
| 30 may 2024 | 14.75 | 15.00 | 14.75 | 15.00 | 14.95 | 1,700 |
| 29 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.55 | 1,100 |
| 28 may 2024 | 15.35 | 15.35 | 14.79 | 14.79 | 14.74 | 13,400 |
| 24 may 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.85 | 300 |
| 23 may 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.90 | 900 |
| 22 may 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.99 | 400 |
| 21 may 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.30 | - |
| 20 may 2024 | 15.28 | 15.35 | 15.13 | 15.35 | 15.30 | 700 |
| 17 may 2024 | 15.10 | 15.15 | 15.10 | 15.15 | 15.10 | 1,000 |
| 16 may 2024 | 14.95 | 15.15 | 14.95 | 15.15 | 15.10 | 2,600 |
| 15 may 2024 | 15.00 | 15.10 | 14.95 | 15.00 | 14.95 | 4,200 |
| 14 may 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.10 | 600 |
| 13 may 2024 | 14.82 | 15.15 | 14.82 | 14.99 | 14.94 | 2,500 |
| 10 may 2024 | 15.09 | 15.11 | 15.00 | 15.00 | 14.95 | 4,500 |
| 09 may 2024 | 15.15 | 15.15 | 15.00 | 15.00 | 14.95 | 2,100 |
| 08 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | 3,400 |
| 07 may 2024 | 14.98 | 14.98 | 14.92 | 14.92 | 14.87 | 1,200 |
| 06 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | 100 |
| 03 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | 1,500 |
| 02 may 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | 1,400 |
| 01 may 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | 2,000 |
| 30 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.32 | - |
| 29 abr 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.32 | 400 |
| 29 abr 2024 | 0.049 Dividendo | |||||
| 26 abr 2024 | 15.09 | 15.09 | 15.05 | 15.05 | 14.95 | 13,100 |
| 25 abr 2024 | 15.35 | 15.35 | 15.00 | 15.00 | 14.90 | 3,300 |
| 24 abr 2024 | 15.01 | 15.05 | 15.01 | 15.05 | 14.95 | 4,000 |
| 23 abr 2024 | 15.10 | 15.42 | 15.09 | 15.42 | 15.32 | 8,200 |
| 22 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.00 | 1,500 |
| 19 abr 2024 | 15.15 | 15.15 | 15.10 | 15.10 | 15.00 | 3,800 |
| 18 abr 2024 | 15.85 | 15.85 | 15.09 | 15.25 | 15.15 | 23,200 |
| 17 abr 2024 | 16.21 | 16.21 | 16.00 | 16.00 | 15.90 | 700 |
| 16 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | - |
| 15 abr 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.00 | 1,100 |
| 12 abr 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | 100 |
| 11 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | 1,000 |
| 10 abr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | 1,000 |
| 09 abr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | 200 |
| 08 abr 2024 | 15.99 | 15.99 | 15.96 | 15.96 | 15.86 | 200 |
| 05 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | - |
| 04 abr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | 700 |
| 03 abr 2024 | 17.00 | 17.26 | 17.00 | 17.25 | 17.14 | 3,700 |
| 02 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.13 | - |
| 01 abr 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.13 | 200 |
| 28 mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 1,100 |
| 27 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | - |
| 27 mar 2024 | 0.049 Dividendo | |||||
| 26 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | - |
| 25 mar 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | 2,400 |
| 22 mar 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.16 | - |
| 21 mar 2024 | 16.30 | 16.31 | 16.30 | 16.31 | 16.16 | 900 |
| 20 mar 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.22 | 100 |
| 19 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | - |
| 18 mar 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.75 | 300 |
| 15 mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.50 | - |
| 14 mar 2024 | 15.65 | 15.84 | 15.65 | 15.65 | 15.50 | 2,200 |
| 13 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | - |
| 12 mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.65 | 1,600 |
| 11 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.43 | - |
| 08 mar 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.43 | - |
| 07 mar 2024 | 15.54 | 15.60 | 15.54 | 15.58 | 15.43 | 800 |
| 06 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.70 | - |
| 05 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.70 | - |
| 04 mar 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.70 | 200 |
| 01 mar 2024 | 15.90 | 15.90 | 15.85 | 15.85 | 15.70 | 400 |
| 29 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - |
| 28 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - |
| 28 feb 2024 | 0.049 Dividendo | |||||
| 27 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | - |
| 26 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | - |
| 23 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | 100 |
| 22 feb 2024 | 16.40 | 16.40 | 15.80 | 15.80 | 15.60 | 500 |
| 21 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.37 | - |
| 20 feb 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.37 | 200 |
| 16 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.92 | - |
| 15 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.92 | - |
| 14 feb 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 15.92 | - |
| 13 feb 2024 | 16.10 | 16.12 | 16.10 | 16.12 | 15.92 | 400 |
| 12 feb 2024 | 16.19 | 16.19 | 16.12 | 16.12 | 15.92 | 1,000 |
| 09 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | 100 |
| 08 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | - |
| 07 feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.79 | 2,200 |
| 06 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | - |
| 05 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | - |
| 02 feb 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | 600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.