Financial News
MacKenzie Realty Capital, Inc. - Common Stock (NQ: MKZR )
4.200
+0.190
(+4.74%)
Streaming Delayed Price
Updated: 4:00 PM EST, Dec 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 4.230 | 4.230 | 4.200 | 4.200 | 3,544 | +0.19(+4.74%) |
| Dec 24, 2024 | 4.450 | 4.460 | 4.010 | 4.010 | 20,967 | -0.19(-4.52%) |
| Dec 23, 2024 | 4.500 | 4.740 | 4.010 | 4.200 | 85,016 | -0.64(-13.22%) |
| Dec 20, 2024 | 4.770 | 5.000 | 4.090 | 4.840 | 506,729 | -0.12(-2.47%) |
| Dec 19, 2024 | 4.750 | 5.000 | 4.140 | 4.963 | 83,572 | +0.06(+1.28%) |
| Dec 18, 2024 | 4.250 | 5.000 | 4.250 | 4.900 | 116,608 | +0.36(+7.93%) |
| Dec 17, 2024 | 4.590 | 4.900 | 4.380 | 4.540 | 40,439 | -0.19(-4.02%) |
| Dec 16, 2024 | 4.250 | 4.950 | 3.780 | 4.730 | 84,981 | +0.28(+6.29%) |
| Dec 13, 2024 | 4.140 | 4.450 | 3.890 | 4.450 | 39,032 | +0.27(+6.46%) |
| Dec 12, 2024 | 4.060 | 4.200 | 4.000 | 4.180 | 30,035 | +0.13(+3.21%) |
| Dec 11, 2024 | 3.307 | 4.160 | 3.307 | 4.050 | 71,711 | +0.35(+9.46%) |
| Dec 10, 2024 | 3.300 | 3.750 | 3.290 | 3.700 | 79,668 | +0.40(+12.12%) |
| Dec 09, 2024 | 3.300 | 3.300 | 3.100 | 3.300 | 111,358 | +0.05(+1.54%) |
| Dec 06, 2024 | 3.260 | 3.275 | 3.200 | 3.250 | 31,643 | -0.03(-0.91%) |
| Dec 05, 2024 | 3.290 | 3.300 | 3.250 | 3.280 | 13,606 | +0.03(+0.92%) |
| Dec 04, 2024 | 3.290 | 3.290 | 3.200 | 3.250 | 37,912 | +0.01(+0.31%) |
| Dec 03, 2024 | 3.200 | 3.250 | 3.200 | 3.240 | 9,755 | -0.03(-0.92%) |
| Dec 02, 2024 | 3.200 | 3.300 | 3.200 | 3.270 | 34,368 | +0.03(+1.03%) |
| Nov 27, 2024 | 3.237 | 38 | -0.04(-1.32%) | |||
| Nov 26, 2024 | 3.190 | 3.290 | 3.080 | 3.280 | 3,716 | +0.20(+6.49%) |
| Nov 25, 2024 | 3.298 | 3.298 | 2.950 | 3.080 | 17,032 | -0.09(-2.84%) |
| Nov 22, 2024 | 3.200 | 3.200 | 3.000 | 3.170 | 21,598 | +0.01(+0.32%) |
| Nov 21, 2024 | 3.290 | 3.300 | 3.000 | 3.160 | 70,394 | -0.10(-3.07%) |
| Nov 20, 2024 | 3.560 | 3.560 | 3.000 | 3.260 | 36,313 | -0.25(-7.12%) |
| Nov 19, 2024 | 3.560 | 3.750 | 3.500 | 3.510 | 4,764 | -0.04(-1.15%) |
| Nov 18, 2024 | 3.600 | 3.720 | 3.550 | 3.551 | 14,186 | -0.08(-2.18%) |
| Nov 15, 2024 | 3.760 | 3.905 | 3.420 | 3.630 | 43,595 | -0.12(-3.20%) |
| Nov 14, 2024 | 4.080 | 4.300 | 3.750 | 3.750 | 33,600 | -0.39(-9.42%) |
| Nov 13, 2024 | 3.950 | 4.283 | 3.950 | 4.140 | 26,506 | +0.04(+0.98%) |
| Nov 12, 2024 | 4.000 | 4.460 | 3.750 | 4.100 | 109,680 | -0.18(-4.09%) |
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 and Conditions.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
