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

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

3.518 UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 8, 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 (%)
Nov 08, 2024 3.518 0 -0.05(-1.47%)
Nov 07, 2024 3.600 3.600 3.500 3.570 6,080 +0.05(+1.42%)
Nov 06, 2024 3.500 3.730 3.500 3.520 7,829 +0.02(+0.57%)
Nov 05, 2024 3.520 3.520 3.500 3.500 7,532 +0.00(+0.00%)
Nov 04, 2024 3.510 3.600 3.490 3.500 13,850 -0.10(-2.78%)
Nov 01, 2024 3.770 3.780 3.600 3.600 6,960 +0.05(+1.41%)
Oct 31, 2024 3.700 3.720 3.510 3.550 15,948 -0.16(-4.38%)
Oct 30, 2024 3.540 3.750 3.540 3.712 6,283 -0.08(-2.04%)
Oct 29, 2024 3.550 3.790 3.550 3.790 2,972 +0.04(+1.07%)
Oct 28, 2024 3.563 3.770 3.400 3.750 22,782 +0.15(+4.17%)
Oct 25, 2024 3.490 3.600 3.400 3.600 10,101 +0.15(+4.35%)
Oct 24, 2024 3.400 3.600 3.010 3.450 15,771 +0.08(+2.22%)
Oct 23, 2024 3.210 3.500 3.200 3.375 14,620 -0.15(-4.31%)
Oct 22, 2024 3.600 3.600 3.527 3.527 1,500 +0.04(+1.10%)
Oct 21, 2024 3.459 3.540 3.459 3.489 1,100 -0.07(-2.00%)
Oct 17, 2024 3.560 0 +0.05(+1.51%)
Oct 16, 2024 3.500 3.550 3.449 3.507 5,528 +0.06(+1.86%)
Oct 14, 2024 3.443 0 -0.12(-3.29%)
Oct 11, 2024 3.510 3.580 3.510 3.560 5,112 -0.03(-0.84%)
Oct 10, 2024 3.400 3.590 3.390 3.590 8,400 -0.01(-0.28%)
Oct 09, 2024 3.350 3.600 3.300 3.600 35,581 +0.20(+5.88%)
Oct 08, 2024 3.600 3.850 3.385 3.400 12,585 -0.21(-5.82%)
Oct 07, 2024 3.530 3.690 3.530 3.610 3,100 +0.11(+3.14%)
Oct 04, 2024 3.330 3.550 3.190 3.500 46,245 +0.17(+5.11%)
Oct 03, 2024 3.400 3.400 3.330 3.330 11,429 -0.11(-3.20%)
Oct 02, 2024 3.450 3.650 3.395 3.440 15,929 +0.03(+0.95%)
Oct 01, 2024 3.800 3.800 3.290 3.408 17,854 -0.06(-1.80%)
Sep 30, 2024 3.800 3.950 3.030 3.470 50,585 -0.26(-6.97%)
Sep 27, 2024 3.639 3.790 3.500 3.730 13,900 +0.13(+3.61%)
Sep 26, 2024 3.160 3.651 3.153 3.600 15,250 +0.20(+5.88%)
Sep 25, 2024 3.250 3.400 3.030 3.400 18,432 +0.29(+9.32%)
Sep 24, 2024 3.350 3.690 3.110 3.110 39,912 -0.29(-8.53%)
Sep 23, 2024 3.390 3.400 3.130 3.400 10,108 +0.17(+5.26%)
Sep 20, 2024 3.080 3.480 2.880 3.230 40,573 +0.16(+5.21%)
Sep 19, 2024 3.230 3.250 2.660 3.070 40,012 +0.31(+11.23%)
Sep 18, 2024 3.210 3.350 2.620 2.760 81,530 -0.64(-18.82%)
Sep 17, 2024 3.200 3.400 2.800 3.400 16,792 +0.20(+6.25%)
Sep 16, 2024 2.950 3.397 2.950 3.200 11,516 +0.28(+9.48%)
Sep 13, 2024 3.000 3.150 2.850 2.923 28,617 +0.45(+18.34%)
Sep 12, 2024 2.440 3.250 2.440 2.470 22,674 -0.36(-12.72%)
Sep 11, 2024 2.550 2.830 2.260 2.830 46,747 +0.18(+6.79%)
Sep 10, 2024 3.180 3.420 2.010 2.650 76,572 -0.54(-16.80%)
Sep 09, 2024 3.260 3.262 3.000 3.185 13,991 -0.26(-7.68%)
Sep 06, 2024 3.450 3.450 3.150 3.450 2,700 -0.01(-0.29%)
Sep 05, 2024 3.470 3.515 3.460 3.460 1,800 -0.29(-7.73%)
Sep 04, 2024 3.663 3.750 3.460 3.750 7,250 +0.28(+8.15%)
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.