ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.370 -0.160 (-2.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 13, 2025 5.600 5.660 5.350 5.370 28,037 -0.16(-2.89%)
Oct 10, 2025 5.510 5.680 5.410 5.530 10,351 +0.03(+0.55%)
Oct 09, 2025 5.570 5.730 5.300 5.500 18,881 +0.00(+0.00%)
Oct 08, 2025 5.600 5.740 5.450 5.500 45,676 +0.05(+0.92%)
Oct 07, 2025 5.910 6.000 5.450 5.450 53,365 -0.39(-6.68%)
Oct 06, 2025 5.140 5.899 5.120 5.840 42,485 +0.64(+12.42%)
Oct 03, 2025 5.100 5.300 5.002 5.195 8,517 +0.10(+1.86%)
Oct 02, 2025 5.110 5.222 4.950 5.100 24,171 +0.18(+3.66%)
Oct 01, 2025 4.800 5.140 4.800 4.920 16,419 +0.00(+0.00%)
Sep 30, 2025 5.140 5.184 4.920 4.920 30,121 -0.14(-2.77%)
Sep 29, 2025 5.250 5.300 5.010 5.060 10,037 -0.14(-2.69%)
Sep 26, 2025 5.040 5.357 5.040 5.200 7,378 +0.19(+3.79%)
Sep 25, 2025 5.500 5.750 5.010 5.010 31,843 -0.43(-7.90%)
Sep 24, 2025 5.250 5.480 5.155 5.440 60,170 +0.22(+4.21%)
Sep 23, 2025 5.120 5.296 5.030 5.220 23,677 -0.16(-2.97%)
Sep 22, 2025 5.670 5.950 5.140 5.380 36,736 +0.00(+0.00%)
Sep 19, 2025 6.620 6.640 5.310 5.380 89,551 -1.26(-18.98%)
Sep 18, 2025 6.720 6.720 6.150 6.640 75,574 -0.01(-0.15%)
Sep 17, 2025 6.260 6.990 6.060 6.650 122,074 +0.65(+10.83%)
Sep 16, 2025 5.810 6.000 5.400 6.000 53,411 +0.27(+4.71%)
Sep 15, 2025 5.800 5.840 5.620 5.730 30,384 -0.09(-1.55%)
Sep 12, 2025 5.750 5.820 5.610 5.820 13,335 +0.21(+3.74%)
Sep 11, 2025 5.720 5.900 5.610 5.610 24,819 -0.07(-1.23%)
Sep 10, 2025 5.550 5.780 5.362 5.680 10,533 +0.21(+3.84%)
Sep 09, 2025 5.510 5.950 5.299 5.470 45,344 -0.23(-4.00%)
Sep 08, 2025 5.770 5.950 5.382 5.698 26,226 -0.07(-1.24%)
Sep 05, 2025 5.830 5.950 5.690 5.770 20,877 -0.14(-2.37%)
Sep 04, 2025 5.830 5.955 5.820 5.910 13,726 -0.09(-1.50%)
Sep 03, 2025 6.150 6.150 5.821 6.000 11,641 -0.15(-2.44%)
Sep 02, 2025 6.210 6.400 6.034 6.150 12,713 +0.05(+0.82%)
Aug 29, 2025 6.120 6.300 6.010 6.100 17,222 -0.09(-1.45%)
Aug 28, 2025 6.360 6.360 5.980 6.190 29,274 +0.03(+0.41%)
Aug 27, 2025 6.000 6.165 5.790 6.165 29,688 +0.11(+1.73%)
Aug 26, 2025 6.170 6.170 5.770 6.060 33,952 +0.11(+1.85%)
Aug 25, 2025 5.480 6.200 5.310 5.950 97,973 +0.74(+14.09%)
Aug 22, 2025 5.500 5.590 4.810 5.215 77,932 -0.04(-0.67%)
Aug 21, 2025 4.770 5.410 4.770 5.250 95,643 +0.49(+10.29%)
Aug 20, 2025 5.050 5.130 4.760 4.760 39,372 -0.29(-5.74%)
Aug 19, 2025 5.190 5.248 4.850 5.050 50,107 -0.13(-2.51%)
Aug 18, 2025 4.970 5.250 4.850 5.180 55,268 +0.33(+6.80%)
Aug 15, 2025 4.750 4.975 4.660 4.850 68,583 +0.15(+3.19%)
Aug 14, 2025 4.930 5.020 4.400 4.700 157,828 -0.05(-1.05%)
Aug 13, 2025 5.170 5.200 4.700 4.750 60,043 -0.21(-4.24%)
Aug 12, 2025 4.790 5.380 4.750 4.960 37,134 +0.01(+0.20%)
Aug 11, 2025 4.930 5.459 4.770 4.950 58,642 +0.20(+4.10%)
Aug 08, 2025 5.170 5.298 4.301 4.755 413,097 +0.25(+5.67%)
Aug 07, 2025 4.500 5.000 4.430 4.500 51,778 -0.08(-1.75%)
Aug 06, 2025 4.750 4.875 3.890 4.580 101,150 -0.34(-6.91%)
Aug 05, 2025 5.690 6.330 4.670 4.920 280,093 -0.18(-3.53%)
Aug 04, 2025 5.200 5.431 5.015 5.100 18,694 +0.09(+1.72%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.