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)

1.085 +0.005 (+0.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
May 09, 2025 1.080 1.150 1.050 1.085 62,754 +0.00(+0.46%)
May 08, 2025 1.160 1.159 1.070 1.080 59,346 -0.03(-2.70%)
May 07, 2025 1.160 1.199 1.110 1.110 24,893 -0.04(-3.48%)
May 06, 2025 1.210 1.230 1.150 1.150 29,798 -0.09(-7.26%)
May 05, 2025 1.270 1.270 1.220 1.240 17,256 +0.02(+1.64%)
May 02, 2025 1.250 1.260 1.200 1.220 15,857 -0.02(-1.61%)
May 01, 2025 1.200 1.240 1.180 1.240 20,681 +0.06(+5.08%)
Apr 30, 2025 1.150 1.220 1.150 1.180 24,994 +0.03(+2.61%)
Apr 29, 2025 1.170 1.280 1.150 1.150 82,789 +0.03(+2.68%)
Apr 28, 2025 1.200 1.260 1.110 1.120 35,456 -0.03(-2.95%)
Apr 25, 2025 1.220 1.220 1.110 1.154 23,932 +0.00(+0.35%)
Apr 24, 2025 1.190 1.279 1.120 1.150 60,987 +0.01(+0.88%)
Apr 23, 2025 1.200 1.250 1.140 1.140 18,370 -0.01(-0.61%)
Apr 22, 2025 1.190 1.190 1.110 1.147 22,842 -0.04(-3.61%)
Apr 21, 2025 1.200 1.261 1.100 1.190 38,255 +0.00(+0.00%)
Apr 17, 2025 1.290 1.290 1.151 1.190 38,342 -0.01(-0.83%)
Apr 16, 2025 1.270 1.340 1.150 1.200 18,318 -0.07(-5.51%)
Apr 15, 2025 1.349 1.349 1.270 1.270 17,069 +0.00(+0.00%)
Apr 14, 2025 1.300 1.350 1.270 1.270 19,727 -0.08(-5.93%)
Apr 11, 2025 1.400 1.400 1.300 1.350 17,429 -0.05(-3.57%)
Apr 10, 2025 1.390 1.466 1.310 1.400 14,766 +0.05(+3.70%)
Apr 09, 2025 1.360 1.400 1.250 1.350 32,134 +0.05(+3.85%)
Apr 08, 2025 1.390 1.450 1.290 1.300 26,248 -0.06(-4.41%)
Apr 07, 2025 1.320 1.540 1.300 1.360 36,006 -0.04(-2.86%)
Apr 04, 2025 1.430 1.450 1.380 1.400 46,921 -0.02(-1.41%)
Apr 03, 2025 1.450 1.500 1.360 1.420 53,670 +0.00(+0.21%)
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%)
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 Of Service.