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)

3.620 +0.020 (+0.56%)
Streaming Delayed Price Updated: 3:36 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 3.662 3.740 3.539 3.620 11,376 +0.02(+0.56%)
Feb 23, 2026 3.830 4.000 3.510 3.600 21,377 -0.28(-7.22%)
Feb 20, 2026 3.940 3.940 3.750 3.880 18,088 -0.05(-1.27%)
Feb 19, 2026 4.000 4.000 3.800 3.930 22,548 +0.02(+0.61%)
Feb 18, 2026 3.930 4.015 3.906 3.906 7,327 +0.01(+0.15%)
Feb 17, 2026 3.890 4.060 3.756 3.900 9,252 +0.02(+0.53%)
Feb 13, 2026 3.960 3.960 3.750 3.879 9,219 -0.03(-0.66%)
Feb 12, 2026 3.980 4.086 3.830 3.905 11,297 -0.05(-1.16%)
Feb 11, 2026 4.110 4.150 3.951 3.951 2,781 -0.09(-2.32%)
Feb 10, 2026 4.010 4.150 3.993 4.045 6,092 -0.02(-0.49%)
Feb 09, 2026 4.010 4.230 3.950 4.065 8,046 +0.12(+2.91%)
Feb 06, 2026 3.950 4.120 3.870 3.950 8,138 +0.16(+4.22%)
Feb 05, 2026 4.070 4.135 3.790 3.790 12,570 -0.26(-6.42%)
Feb 04, 2026 4.270 4.333 4.020 4.050 7,338 -0.25(-5.81%)
Feb 03, 2026 4.370 4.426 4.200 4.300 16,761 -0.05(-1.15%)
Feb 02, 2026 4.330 4.500 4.250 4.350 14,952 +0.04(+0.93%)
Jan 30, 2026 4.540 4.570 4.310 4.310 11,428 -0.15(-3.36%)
Jan 29, 2026 4.700 4.700 4.460 4.460 10,881 -0.20(-4.19%)
Jan 28, 2026 4.670 4.760 4.534 4.655 11,990 -0.04(-0.96%)
Jan 27, 2026 4.740 4.790 4.500 4.700 20,902 -0.04(-0.74%)
Jan 26, 2026 4.650 4.735 4.416 4.735 13,930 +0.11(+2.27%)
Jan 23, 2026 4.530 4.630 4.360 4.630 11,794 +0.14(+3.12%)
Jan 22, 2026 4.470 4.650 4.377 4.490 18,354 +0.03(+0.67%)
Jan 21, 2026 4.600 4.860 4.460 4.460 12,345 -0.19(-4.09%)
Jan 20, 2026 4.800 4.990 4.650 4.650 17,605 -0.21(-4.42%)
Jan 16, 2026 4.420 5.170 4.310 4.865 23,070 +0.51(+11.67%)
Jan 15, 2026 4.460 4.580 4.310 4.357 40,077 -0.14(-3.08%)
Jan 14, 2026 4.480 4.630 4.311 4.495 9,938 +0.09(+2.16%)
Jan 13, 2026 4.570 4.570 4.310 4.400 10,092 -0.19(-4.24%)
Jan 12, 2026 4.900 4.900 4.390 4.595 46,684 -0.36(-7.17%)
Jan 09, 2026 4.800 5.220 4.570 4.950 203,294 +0.15(+3.02%)
Jan 08, 2026 4.490 4.950 4.490 4.805 183,480 +0.33(+7.37%)
Jan 07, 2026 4.510 4.640 4.320 4.475 9,967 -0.04(-1.00%)
Jan 06, 2026 4.580 4.630 4.284 4.520 13,355 -0.11(-2.38%)
Jan 05, 2026 4.390 4.721 4.250 4.630 26,619 +0.25(+5.71%)
Jan 02, 2026 4.140 4.400 4.120 4.380 18,240 +0.31(+7.68%)
Dec 31, 2025 3.850 4.140 3.752 4.068 32,659 +0.23(+5.93%)
Dec 30, 2025 3.860 4.000 3.795 3.840 26,053 -0.03(-0.78%)
Dec 29, 2025 3.910 4.090 3.700 3.870 57,168 -0.02(-0.51%)
Dec 26, 2025 3.810 4.200 3.750 3.890 65,721 +0.00(+0.00%)
Dec 24, 2025 4.030 4.097 3.820 3.890 25,574 -0.16(-3.95%)
Dec 23, 2025 4.360 4.400 4.050 4.050 34,908 -0.35(-7.95%)
Dec 22, 2025 4.050 4.500 3.884 4.400 96,261 +0.31(+7.58%)
Dec 19, 2025 3.590 4.100 3.524 4.090 126,747 +0.49(+13.61%)
Dec 18, 2025 3.820 3.825 3.530 3.600 14,104 -0.18(-4.76%)
Dec 17, 2025 4.000 4.032 3.750 3.780 19,825 +0.01(+0.27%)
Dec 16, 2025 4.180 4.180 3.650 3.770 19,333 -0.41(-9.81%)
Dec 15, 2025 4.340 4.382 4.000 4.180 23,170 -0.21(-4.78%)
Dec 12, 2025 3.780 5.000 3.630 4.390 322,719 +1.02(+30.27%)
Dec 11, 2025 3.640 3.740 3.255 3.370 20,390 -0.27(-7.42%)
Dec 10, 2025 3.690 3.790 3.550 3.640 14,395 +0.00(+0.00%)
Dec 09, 2025 3.820 3.820 3.560 3.640 24,590 -0.11(-2.93%)
Dec 08, 2025 3.790 3.985 3.750 3.750 11,500 +0.02(+0.54%)
Dec 05, 2025 4.080 4.300 3.660 3.730 43,886 -0.37(-9.02%)
Dec 04, 2025 3.750 4.170 3.750 4.100 55,647 +0.31(+8.18%)
Dec 03, 2025 3.690 3.870 3.500 3.790 30,809 +0.14(+3.84%)
Dec 02, 2025 3.770 3.790 3.600 3.650 25,615 +0.04(+1.11%)
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 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.