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)

1.410 -0.010 (-0.70%)
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 1.450 1.489 1.410 1.417 19,875 +0.02(+1.21%)
Apr 01, 2025 1.400 1.573 1.300 1.400 73,145 -0.10(-6.67%)
Mar 31, 2025 1.590 1.600 1.450 1.500 54,880 +0.00(+0.00%)
Mar 28, 2025 1.490 1.548 1.481 1.500 45,123 +0.01(+0.65%)
Mar 27, 2025 1.452 1.577 1.452 1.490 50,096 +0.03(+1.99%)
Mar 26, 2025 1.461 1.626 1.452 1.461 65,514 +0.01(+0.67%)
Mar 25, 2025 1.577 1.587 1.452 1.452 82,268 -0.05(-3.23%)
Mar 24, 2025 1.684 1.709 1.500 1.500 99,018 -0.09(-5.49%)
Mar 21, 2025 1.713 1.713 1.394 1.587 118,131 -0.07(-4.09%)
Mar 20, 2025 1.761 1.771 1.616 1.655 95,073 -0.05(-2.84%)
Mar 19, 2025 1.829 1.839 1.694 1.703 58,243 +0.00(+0.00%)
Mar 18, 2025 1.829 1.839 1.694 1.703 46,458 -0.12(-6.38%)
Mar 17, 2025 1.887 1.935 1.732 1.819 53,300 +0.01(+0.53%)
Mar 14, 2025 1.877 1.960 1.645 1.810 61,183 -0.12(-6.03%)
Mar 13, 2025 1.926 2.042 1.858 1.926 37,055 -0.05(-2.45%)
Mar 12, 2025 1.848 2.023 1.848 1.974 23,182 +0.10(+5.15%)
Mar 11, 2025 1.955 1.984 1.839 1.877 22,177 -0.07(-3.48%)
Mar 10, 2025 2.052 2.052 1.877 1.945 49,969 -0.12(-5.63%)
Mar 07, 2025 2.032 2.081 1.867 2.061 92,487 +0.10(+4.93%)
Mar 06, 2025 1.887 1.994 1.809 1.965 63,696 +0.02(+1.00%)
Mar 05, 2025 1.684 2.071 1.626 1.945 165,730 +0.21(+12.29%)
Mar 04, 2025 1.752 1.781 1.656 1.732 27,388 -0.01(-0.56%)
Mar 03, 2025 1.723 1.771 1.645 1.742 97,487 +0.03(+1.70%)
Feb 28, 2025 1.597 1.752 1.568 1.713 97,643 +0.06(+3.51%)
Feb 27, 2025 1.868 1.868 1.602 1.655 113,375 -0.20(-10.94%)
Feb 26, 2025 1.597 1.906 1.572 1.858 399,179 +0.26(+16.36%)
Feb 25, 2025 1.839 2.060 1.552 1.597 316,701 -0.30(-15.82%)
Feb 24, 2025 2.303 2.323 1.742 1.897 657,701 +0.03(+1.55%)
Feb 21, 2025 2.090 2.090 1.795 1.868 118,892 -0.14(-6.76%)
Feb 20, 2025 2.168 2.226 1.965 2.003 87,848 -0.15(-7.17%)
Feb 19, 2025 2.216 2.267 2.110 2.158 114,488 -0.13(-5.51%)
Feb 18, 2025 2.342 2.342 2.081 2.284 235,226 -0.04(-1.67%)
Feb 14, 2025 2.787 3.077 2.100 2.323 1,174,890 -0.24(-9.43%)
Feb 13, 2025 2.468 2.894 2.081 2.565 1,650,550 +0.66(+34.52%)
Feb 12, 2025 2.155 2.155 1.742 1.906 19,634 -0.11(-5.29%)
Feb 11, 2025 1.935 2.032 1.888 2.013 18,564 +0.06(+2.87%)
Feb 10, 2025 2.061 2.070 1.945 1.957 10,824 +0.00(+0.09%)
Feb 07, 2025 1.984 2.061 1.936 1.955 7,448 -0.02(-0.98%)
Feb 06, 2025 2.013 2.032 1.935 1.974 9,634 -0.07(-3.32%)
Feb 05, 2025 2.071 2.129 2.005 2.042 5,772 -0.04(-1.86%)
Feb 04, 2025 2.187 2.187 1.984 2.081 15,612 -0.17(-7.73%)
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.