My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.195 +0.095 (+1.86%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 3, 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 (%)
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.