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

Manufactured Housing Properties Inc (OP: MHPC )

0.8950 +0.0450 (+5.29%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 11, 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 (%)
Dec 23, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 18, 2020 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 17, 2020 2.500 2.500 2.500 90 +0.00(+0.00%)
Dec 16, 2020 2.500 2.500 2.500 2.500 454 +0.00(+0.00%)
Dec 14, 2020 2.500 2.500 2.500 0 -0.55(-18.03%)
Dec 10, 2020 3.050 3.050 3.050 0 -0.25(-7.58%)
Dec 08, 2020 3.300 3.300 3.300 0 +0.00(+0.00%)
Dec 04, 2020 3.300 3.300 3.300 0 -0.10(-2.94%)
Dec 03, 2020 3.400 3.400 3.400 17 +0.00(+0.00%)
Dec 01, 2020 3.400 3.400 3.400 0 -0.10(-2.86%)
Nov 25, 2020 3.500 3.500 3.500 0 -0.44(-11.17%)
Nov 24, 2020 3.880 3.940 3.880 3.940 200 -0.08(-1.99%)
Nov 17, 2020 4.020 4.020 4.020 0 -0.03(-0.74%)
Oct 29, 2020 4.050 4.050 4.050 0 +0.00(+0.00%)
Oct 26, 2020 4.050 4.050 4.050 0 -0.95(-19.00%)
Oct 20, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 19, 2020 5.000 5.000 5.000 25 +0.00(+0.00%)
Oct 13, 2020 5.000 5.000 5.000 0 +0.00(+0.00%)
Oct 12, 2020 5.000 5.000 5.000 5.000 300 +0.90(+21.95%)
Oct 07, 2020 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 05, 2020 4.100 4.100 4.100 0 +0.00(+0.00%)
Oct 02, 2020 4.100 4.100 4.100 10 +0.00(+0.00%)
Oct 01, 2020 4.100 4.100 4.100 20 +0.00(+0.00%)
Sep 29, 2020 4.100 4.100 4.100 0 +0.85(+26.15%)
Sep 17, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 11, 2020 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 10, 2020 3.250 3.250 3.250 3.250 400 +0.25(+8.33%)
Sep 09, 2020 4.550 4.550 3.000 3.000 484 -0.50(-14.29%)
Sep 08, 2020 3.500 3.500 3.500 3.500 700 +1.50(+75.00%)
Sep 02, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Aug 31, 2020 2.000 2.000 2.000 0 +0.25(+14.29%)
Aug 28, 2020 1.750 1.750 1.750 1.750 100 -3.74(-68.12%)
Aug 26, 2020 5.490 5.490 5.490 0 +0.00(+0.00%)
Aug 13, 2020 5.490 5.490 5.490 0 +0.00(+0.00%)
Aug 12, 2020 5.490 5.490 5.490 5.490 110 -0.51(-8.50%)
Aug 11, 2020 2.720 10.00 2.000 6.000 2,626 +4.00(+200.00%)
Jul 28, 2020 2.000 2.000 2.000 0 -0.95(-32.20%)
Jul 27, 2020 2.950 2.950 2.950 16 +0.00(+0.00%)
Jul 23, 2020 2.950 2.950 2.950 0 +0.70(+31.11%)
Jul 17, 2020 2.250 2.250 2.250 0 -0.70(-23.73%)
Jul 16, 2020 2.950 2.950 2.950 50 +0.00(+0.00%)
Jul 15, 2020 2.900 2.950 2.900 2.950 900 +0.05(+1.72%)
Jul 14, 2020 2.480 2.900 2.480 2.900 529 +0.15(+5.45%)
Jul 07, 2020 2.750 2.750 2.750 0 +0.70(+34.15%)
Jul 06, 2020 2.050 2.050 2.050 2.050 249 -0.70(-25.45%)
Jul 02, 2020 2.650 2.750 2.650 2.750 600 +0.28(+11.34%)
Jun 29, 2020 2.470 2.470 2.470 0 +0.42(+20.49%)
Jun 26, 2020 2.050 2.050 2.050 2.050 400 +0.05(+2.50%)
Jun 18, 2020 2.000 2.000 2.000 0 +0.00(+0.00%)
Jun 05, 2020 2.000 2.000 2.000 0 -0.20(-9.09%)
Jun 03, 2020 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 01, 2020 2.200 2.200 2.200 0 +0.02(+0.92%)
May 29, 2020 2.180 2.180 2.180 2.180 100 +0.68(+45.33%)
May 27, 2020 1.500 1.500 1.500 0 -0.47(-23.86%)
May 26, 2020 1.970 1.970 1.970 1.970 100 +0.96(+95.05%)
May 22, 2020 1.040 1.040 1.010 1.010 500 -0.99(-49.50%)
May 21, 2020 1.970 2.000 1.700 2.000 1,475 +0.74(+58.73%)
May 20, 2020 1.300 2.000 1.260 1.260 991 +0.01(+0.80%)
May 19, 2020 1.250 1.250 1.250 1.250 700 +0.00(+0.00%)
May 18, 2020 1.250 1.250 1.250 1.250 230 +0.02(+1.63%)
May 15, 2020 1.130 1.230 1.130 1.230 300 +0.23(+23.00%)
May 13, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
May 12, 2020 1.000 1.000 1.000 1.000 546 +0.75(+300.00%)
May 08, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
May 07, 2020 0.2000 0.2000 0.2000 0.2000 600 -0.40(-66.67%)
May 01, 2020 0.6000 0.6000 0.6000 0 -0.65(-52.00%)
Apr 29, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Apr 28, 2020 1.000 1.300 0.2400 1.250 1,500 +0.66(+111.90%)
Apr 27, 2020 0.5899 0.5899 0.5899 0.5899 1,334 -0.00(-0.02%)
Apr 24, 2020 0.6750 0.7000 0.5900 0.5900 1,800 -0.42(-41.58%)
Apr 23, 2020 1.010 1.010 1.010 1.010 125 +0.01(+1.00%)
Apr 22, 2020 1.200 1.200 1.000 1.000 1,000 -0.10(-9.09%)
Apr 17, 2020 1.100 1.100 1.100 0 -0.05(-4.35%)
Apr 15, 2020 1.150 1.150 1.150 0 +0.15(+15.00%)
Apr 09, 2020 1.000 1.000 1.000 0 +0.05(+5.26%)
Apr 06, 2020 0.9500 0.9500 0.9500 0 +0.17(+22.19%)
Mar 30, 2020 0.7775 0.7775 0.7775 0 -0.02(-2.81%)
Mar 26, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 16, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 12, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 10, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Mar 09, 2020 0.8000 0.8000 0.8000 0.8000 321 +0.05(+6.68%)
Mar 06, 2020 0.6500 0.7499 0.6500 0.7499 17,500 +0.24(+47.01%)
Mar 05, 2020 0.5100 0.6113 0.5100 0.5101 5,500 +0.00(+0.02%)
Mar 04, 2020 0.4500 0.5100 0.4500 0.5100 16,000 +0.11(+27.50%)
Mar 03, 2020 0.5100 0.5100 0.3000 0.4000 16,705 -0.16(-28.57%)
Mar 02, 2020 0.5600 0.5600 0.5600 0.5600 500 -0.09(-13.85%)
Feb 26, 2020 0.6500 0.6500 0.6500 0 +0.05(+8.33%)
Feb 19, 2020 0.6000 0.6000 0.6000 0 -0.00(-0.02%)
Feb 18, 2020 1.010 1.010 0.6001 0.6001 18,816 -0.41(-40.58%)
Feb 14, 2020 1.100 1.100 1.010 1.010 1,400 -0.24(-19.20%)
Feb 12, 2020 1.250 1.250 1.250 0 +0.00(+0.00%)
Feb 05, 2020 1.250 1.250 1.250 0 -0.75(-37.50%)
Feb 04, 2020 2.110 2.160 2.000 2.000 4,040 -0.10(-4.76%)
Jan 31, 2020 2.100 2.100 2.100 0 -0.40(-16.00%)
Jan 24, 2020 2.500 2.500 2.500 0 +0.15(+6.38%)
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.