MacKenzie Realty Capital ... (MKZR)
2.53
-0.01 (-0.39%)
At close: Jan 15, 2025, 10:55 AM
MKZR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.89 | 2.90 | 2.48 | 2.52 | -0.06 | -2.33% | 38,978 |
| Jan 13, 2025 | 2.58 | 2.90 | 2.58 | 2.58 | -0.12 | -4.44% | 18,910 |
| Jan 10, 2025 | 2.90 | 3.02 | 2.55 | 2.70 | -0.25 | -8.47% | 105,333 |
| Jan 8, 2025 | 2.88 | 3.01 | 2.56 | 2.95 | 0.09 | 3.15% | 44,500 |
| Jan 7, 2025 | 3.18 | 3.18 | 2.69 | 2.86 | -0.38 | -11.73% | 112,500 |
| Jan 6, 2025 | 2.78 | 3.24 | 2.53 | 3.24 | 0.49 | 17.82% | 81,131 |
| Jan 3, 2025 | 2.15 | 2.76 | 2.06 | 2.75 | 0.94 | 51.93% | 153,848 |
| Jan 2, 2025 | 3.33 | 3.45 | 1.81 | 1.81 | -1.35 | -42.72% | 117,500 |
| Dec 31, 2024 | 4.10 | 4.10 | 3.15 | 3.16 | -0.84 | -21.00% | 133,238 |
| Dec 30, 2024 | 3.96 | 4.27 | 3.91 | 4.00 | 0.12 | 3.09% | 12,317 |
| Dec 27, 2024 | 4.00 | 4.24 | 3.57 | 3.88 | -0.32 | -7.62% | 84,306 |
| Dec 26, 2024 | 4.23 | 4.23 | 4.20 | 4.20 | 0.19 | 4.74% | 3,544 |
| Dec 24, 2024 | 4.45 | 4.46 | 4.01 | 4.01 | -0.19 | -4.52% | 21,000 |
| Dec 23, 2024 | 4.50 | 4.74 | 4.01 | 4.20 | -0.64 | -13.22% | 85,019 |
| Dec 20, 2024 | 4.77 | 5.00 | 4.09 | 4.84 | -0.07 | -1.43% | 506,729 |
| Dec 19, 2024 | 4.75 | 5.00 | 4.14 | 4.91 | 0.01 | 0.20% | 93,209 |
| Dec 18, 2024 | 4.25 | 5.00 | 4.25 | 4.90 | 0.36 | 7.93% | 116,608 |
| Dec 17, 2024 | 4.59 | 4.90 | 4.38 | 4.54 | -0.19 | -4.02% | 40,439 |
| Dec 16, 2024 | 4.25 | 4.95 | 3.78 | 4.73 | 0.28 | 6.29% | 85,000 |
| Dec 13, 2024 | 4.14 | 4.45 | 3.89 | 4.45 | 0.27 | 6.46% | 39,032 |
| Dec 12, 2024 | 4.06 | 4.20 | 4.00 | 4.18 | 0.13 | 3.21% | 30,035 |
| Dec 11, 2024 | 3.31 | 4.16 | 3.31 | 4.05 | 0.35 | 9.46% | 71,711 |
| Dec 10, 2024 | 3.30 | 3.75 | 3.29 | 3.70 | 0.40 | 12.12% | 79,700 |
| Dec 9, 2024 | 3.30 | 3.30 | 3.10 | 3.30 | 0.05 | 1.54% | 111,400 |
| Dec 6, 2024 | 3.26 | 3.28 | 3.20 | 3.25 | -0.03 | -0.91% | 31,643 |
| Dec 5, 2024 | 3.29 | 3.30 | 3.25 | 3.28 | 0.03 | 0.92% | 13,632 |
| Dec 4, 2024 | 3.29 | 3.29 | 3.20 | 3.25 | 0.01 | 0.31% | 37,912 |
| Dec 3, 2024 | 3.20 | 3.25 | 3.20 | 3.24 | -0.03 | -0.92% | 9,800 |
| Dec 2, 2024 | 3.20 | 3.30 | 3.20 | 3.27 | 0.03 | 0.93% | 34,400 |
| Nov 29, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 0.00 | 0.00% | 10,716 |
| Nov 27, 2024 | 3.20 | 3.24 | 3.20 | 3.24 | -0.04 | -1.22% | 3,600 |
| Nov 26, 2024 | 3.20 | 3.29 | 3.08 | 3.28 | 0.20 | 6.49% | 3,716 |
| Nov 25, 2024 | 3.30 | 3.30 | 2.95 | 3.08 | -0.09 | -2.84% | 17,032 |
| Nov 22, 2024 | 3.20 | 3.20 | 3.00 | 3.17 | 0.01 | 0.32% | 21,600 |
| Nov 21, 2024 | 3.29 | 3.30 | 3.00 | 3.16 | -0.10 | -3.07% | 70,400 |
| Nov 20, 2024 | 3.56 | 3.56 | 3.00 | 3.26 | -0.25 | -7.12% | 36,313 |
| Nov 19, 2024 | 3.56 | 3.75 | 3.50 | 3.51 | -0.04 | -1.13% | 4,800 |
| Nov 18, 2024 | 3.60 | 3.72 | 3.55 | 3.55 | -0.08 | -2.20% | 14,200 |
| Nov 15, 2024 | 3.76 | 3.91 | 3.42 | 3.63 | -0.12 | -3.20% | 43,600 |
| Nov 14, 2024 | 4.08 | 4.30 | 3.75 | 3.75 | -0.39 | -9.42% | 34,224 |
| Nov 13, 2024 | 3.95 | 4.28 | 3.95 | 4.14 | 0.04 | 0.98% | 27,200 |
| Nov 12, 2024 | 4.00 | 4.46 | 3.75 | 4.10 | -0.18 | -4.21% | 111,900 |
| Nov 11, 2024 | 3.88 | 5.50 | 3.53 | 4.28 | 0.76 | 21.59% | 155,710 |
| Nov 8, 2024 | 3.50 | 3.58 | 3.50 | 3.52 | -0.05 | -1.40% | 7,517 |
| Nov 7, 2024 | 3.60 | 3.60 | 3.50 | 3.57 | 0.05 | 1.42% | 6,100 |
| Nov 6, 2024 | 3.50 | 3.73 | 3.50 | 3.52 | 0.02 | 0.57% | 7,829 |
| Nov 5, 2024 | 3.52 | 3.52 | 3.50 | 3.50 | 0.00 | 0.00% | 7,532 |
| Nov 4, 2024 | 3.51 | 3.60 | 3.49 | 3.50 | -0.10 | -2.78% | 13,900 |
| Nov 1, 2024 | 3.77 | 3.78 | 3.60 | 3.60 | 0.05 | 1.41% | 7,000 |
| Oct 31, 2024 | 3.70 | 3.72 | 3.51 | 3.55 | -0.16 | -4.31% | 15,900 |