Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.150 +0.050 (+0.82%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 2, 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 (%)
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%)
Aug 01, 2025 5.550 5.550 5.002 5.014 10,305 -0.73(-12.65%)
Jul 31, 2025 5.982 6.000 5.560 5.740 9,133 -0.16(-2.71%)
Jul 30, 2025 6.000 6.500 5.500 5.900 32,546 -0.30(-4.90%)
Jul 29, 2025 6.400 6.499 6.009 6.204 13,652 -0.04(-0.62%)
Jul 28, 2025 6.600 6.700 6.200 6.243 12,744 -0.06(-0.95%)
Jul 25, 2025 6.587 6.674 6.100 6.303 18,139 -0.46(-6.76%)
Jul 24, 2025 6.937 7.713 6.601 6.760 40,304 -0.34(-4.79%)
Jul 23, 2025 8.450 16.90 6.800 7.100 892,782 -0.50(-6.58%)
Jul 22, 2025 7.500 8.200 7.100 7.600 11,818 +0.10(+1.35%)
Jul 21, 2025 7.059 7.500 6.509 7.499 13,281 +0.79(+11.86%)
Jul 18, 2025 6.800 7.000 6.410 6.704 8,650 +0.33(+5.18%)
Jul 17, 2025 6.500 6.800 6.357 6.374 5,169 -0.09(-1.33%)
Jul 16, 2025 6.475 6.698 6.301 6.460 6,489 -0.01(-0.23%)
Jul 15, 2025 6.500 6.699 6.475 6.475 5,384 -0.03(-0.40%)
Jul 14, 2025 7.000 7.000 6.500 6.501 8,763 -0.20(-2.97%)
Jul 11, 2025 6.600 6.700 6.500 6.700 5,405 +0.12(+1.90%)
Jul 10, 2025 6.900 6.894 6.409 6.575 7,690 +0.05(+0.81%)
Jul 09, 2025 7.000 7.195 6.200 6.522 15,434 -0.20(-2.93%)
Jul 08, 2025 6.900 7.300 6.600 6.719 7,949 +0.22(+3.37%)
Jul 07, 2025 6.400 6.800 6.300 6.500 5,024 +0.09(+1.40%)
Jul 03, 2025 6.600 6.900 6.378 6.410 2,657 +0.01(+0.16%)
Jul 02, 2025 6.900 7.100 6.400 6.400 4,601 -0.34(-5.04%)
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.