• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    3.301 -0.059 (-1.76%)
    Streaming Delayed Price Updated: 11:45 AM EDT, Apr 6, 2026 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, 2026 3.540 3.718 3.355 3.360 13,621 -0.17(-4.82%)
    Apr 01, 2026 3.620 3.800 3.530 3.530 5,523 -0.11(-3.10%)
    Mar 31, 2026 3.640 3.803 3.530 3.643 9,753 +0.04(+1.19%)
    Mar 30, 2026 3.610 3.650 3.600 3.600 3,586 -0.01(-0.22%)
    Mar 27, 2026 3.650 3.727 3.608 3.608 5,144 -0.16(-4.29%)
    Mar 26, 2026 3.600 3.770 3.600 3.770 7,363 +0.07(+1.89%)
    Mar 25, 2026 3.910 3.910 3.600 3.700 3,413 -0.18(-4.64%)
    Mar 24, 2026 3.850 3.902 3.690 3.880 7,616 -0.02(-0.51%)
    Mar 23, 2026 3.890 4.000 3.690 3.900 9,095 -0.06(-1.52%)
    Mar 20, 2026 3.890 3.960 3.690 3.960 38,591 +0.27(+7.27%)
    Mar 19, 2026 3.766 3.766 3.692 3.692 1,906 -0.17(-4.37%)
    Mar 18, 2026 3.780 3.860 3.610 3.860 5,880 +0.20(+5.46%)
    Mar 17, 2026 3.760 3.775 3.602 3.660 1,934 -0.07(-1.81%)
    Mar 16, 2026 3.830 3.830 3.728 3.728 6,883 -0.03(-0.86%)
    Mar 13, 2026 3.830 3.850 3.750 3.760 5,926 -0.01(-0.27%)
    Mar 12, 2026 3.730 3.860 3.730 3.770 5,508 +0.01(+0.27%)
    Mar 11, 2026 3.800 4.000 3.680 3.760 4,632 +0.13(+3.58%)
    Mar 10, 2026 3.720 3.750 3.575 3.630 40,999 -0.05(-1.36%)
    Mar 09, 2026 3.640 3.750 3.595 3.680 26,221 +0.03(+0.82%)
    Mar 06, 2026 3.610 3.650 3.579 3.650 16,289 +0.06(+1.77%)
    Mar 05, 2026 3.570 3.750 3.530 3.586 50,410 +0.02(+0.46%)
    Mar 04, 2026 3.540 3.660 3.440 3.570 63,633 +0.05(+1.42%)
    Mar 03, 2026 3.640 3.660 3.510 3.520 60,680 -0.02(-0.56%)
    Mar 02, 2026 3.930 3.990 3.540 3.540 35,292 -0.47(-11.72%)
    Feb 27, 2026 3.870 4.100 3.820 4.010 12,190 +0.11(+2.82%)
    Feb 26, 2026 3.870 4.000 3.700 3.900 21,122 +0.05(+1.43%)
    Feb 25, 2026 3.610 3.990 3.610 3.845 17,410 +0.23(+6.22%)
    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%)
    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.
    © 2025 FinancialContent. All rights reserved.