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

MacKenzie Realty Capital, Inc. - Common Stock (NQ: MKZR )

4.010 -0.190 (-4.52%)
Streaming Delayed Price Updated: 12:56 PM EST, Dec 24, 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 24, 2024 4.450 4.460 4.010 4.010 20,967 -0.19(-4.52%)
Dec 23, 2024 4.500 4.740 4.010 4.200 85,016 -0.64(-13.22%)
Dec 20, 2024 4.770 5.000 4.090 4.840 506,729 -0.13(-2.62%)
Dec 19, 2024 4.750 5.000 4.140 4.970 89,430 +0.07(+1.43%)
Dec 18, 2024 4.250 5.000 4.250 4.900 116,608 +0.36(+7.93%)
Dec 17, 2024 4.590 4.900 4.380 4.540 40,439 -0.19(-4.02%)
Dec 16, 2024 4.250 4.950 3.780 4.730 84,981 +0.28(+6.29%)
Dec 13, 2024 4.140 4.450 3.890 4.450 39,032 +0.27(+6.46%)
Dec 12, 2024 4.060 4.200 4.000 4.180 30,035 +0.13(+3.21%)
Dec 11, 2024 3.307 4.160 3.307 4.050 71,711 +0.35(+9.46%)
Dec 10, 2024 3.300 3.750 3.290 3.700 79,668 +0.40(+12.12%)
Dec 09, 2024 3.300 3.300 3.100 3.300 111,358 +0.05(+1.54%)
Dec 06, 2024 3.260 3.275 3.200 3.250 31,643 -0.03(-0.91%)
Dec 05, 2024 3.290 3.300 3.250 3.280 13,606 +0.03(+0.92%)
Dec 04, 2024 3.290 3.290 3.200 3.250 37,912 +0.01(+0.31%)
Dec 03, 2024 3.200 3.250 3.200 3.240 9,755 -0.03(-0.92%)
Dec 02, 2024 3.200 3.300 3.200 3.270 34,368 +0.03(+1.03%)
Nov 27, 2024 3.237 38 -0.04(-1.32%)
Nov 26, 2024 3.190 3.290 3.080 3.280 3,716 +0.20(+6.49%)
Nov 25, 2024 3.298 3.298 2.950 3.080 17,032 -0.09(-2.84%)
Nov 22, 2024 3.200 3.200 3.000 3.170 21,598 +0.01(+0.32%)
Nov 21, 2024 3.290 3.300 3.000 3.160 70,394 -0.10(-3.07%)
Nov 20, 2024 3.560 3.560 3.000 3.260 36,313 -0.25(-7.12%)
Nov 19, 2024 3.560 3.750 3.500 3.510 4,764 -0.04(-1.15%)
Nov 18, 2024 3.600 3.720 3.550 3.551 14,186 -0.08(-2.18%)
Nov 15, 2024 3.760 3.905 3.420 3.630 43,595 -0.12(-3.20%)
Nov 14, 2024 4.080 4.300 3.750 3.750 33,600 -0.39(-9.42%)
Nov 13, 2024 3.950 4.283 3.950 4.140 26,506 +0.04(+0.98%)
Nov 12, 2024 4.000 4.460 3.750 4.100 109,680 -0.18(-4.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.