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 (%)
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%)
Jan 03, 2020 2.350 2.350 2.350 0 -0.36(-13.28%)
Dec 30, 2019 2.710 2.710 2.710 0 +0.00(+0.00%)
Dec 23, 2019 2.710 2.710 2.710 0 +0.00(+0.00%)
Dec 20, 2019 2.750 2.760 2.700 2.710 6,200 +0.01(+0.37%)
Dec 18, 2019 2.700 2.700 2.700 0 -0.40(-12.90%)
Dec 03, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 15, 2019 3.100 3.100 3.100 0 +0.00(+0.00%)
Nov 14, 2019 3.100 3.100 3.100 3.100 167 +0.10(+3.33%)
Nov 13, 2019 3.000 3.000 3.000 3.000 400 -1.50(-33.33%)
Oct 30, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 29, 2019 4.500 4.500 4.500 4.500 100 +0.05(+1.12%)
Oct 21, 2019 4.450 4.450 4.450 0 +1.70(+61.82%)
Oct 18, 2019 2.750 2.750 2.750 84 +0.00(+0.00%)
Oct 14, 2019 2.750 2.750 2.750 0 +0.00(+0.00%)
Oct 08, 2019 2.750 2.750 2.750 0 -0.25(-8.33%)
Oct 01, 2019 3.000 3.000 3.000 0 +0.00(+0.00%)
Sep 18, 2019 3.000 3.000 3.000 0 -0.11(-3.54%)
Sep 11, 2019 3.110 3.110 3.110 0 -0.70(-18.27%)
Sep 10, 2019 3.805 3.805 3.805 10 +0.00(+0.00%)
Sep 09, 2019 3.805 3.805 3.805 3.805 100 -0.35(-8.37%)
Sep 06, 2019 4.152 4.152 4.152 9 +0.00(+0.00%)
Sep 05, 2019 4.152 4.152 4.152 4.152 200 +0.15(+3.81%)
Sep 04, 2019 4.000 4.000 4.000 44 +0.00(+0.00%)
Sep 03, 2019 3.360 4.510 3.360 4.000 709 +1.41(+54.44%)
Aug 30, 2019 1.600 2.590 1.600 2.590 1,100 +0.99(+61.87%)
Aug 29, 2019 1.200 1.600 1.200 1.600 700 +0.75(+88.24%)
Aug 26, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
Aug 14, 2019 0.8500 0.8500 0.8500 0 -0.15(-15.00%)
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.