Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

3.518 UNCHANGED

Last Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024				3.518	0	-0.05(-1.47%)
Nov 07, 2024	3.600	3.600	3.500	3.570	6,080	+0.05(+1.42%)
Nov 06, 2024	3.500	3.730	3.500	3.520	7,829	+0.02(+0.57%)
Nov 05, 2024	3.520	3.520	3.500	3.500	7,532	+0.00(+0.00%)
Nov 04, 2024	3.510	3.600	3.490	3.500	13,850	-0.10(-2.78%)
Nov 01, 2024	3.770	3.780	3.600	3.600	6,960	+0.05(+1.41%)
Oct 31, 2024	3.700	3.720	3.510	3.550	15,948	-0.16(-4.38%)
Oct 30, 2024	3.540	3.750	3.540	3.712	6,283	-0.08(-2.04%)
Oct 29, 2024	3.550	3.790	3.550	3.790	2,972	+0.04(+1.07%)
Oct 28, 2024	3.563	3.770	3.400	3.750	22,782	+0.15(+4.17%)
Oct 25, 2024	3.490	3.600	3.400	3.600	10,101	+0.15(+4.35%)
Oct 24, 2024	3.400	3.600	3.010	3.450	15,771	+0.08(+2.22%)
Oct 23, 2024	3.210	3.500	3.200	3.375	14,620	-0.15(-4.31%)
Oct 22, 2024	3.600	3.600	3.527	3.527	1,500	-0.11(-3.10%)
Oct 21, 2024	3.459	3.640	3.459	3.640	3,000	+0.08(+2.25%)
Oct 17, 2024				3.560	0	+0.05(+1.51%)
Oct 16, 2024	3.500	3.550	3.449	3.507	5,528	+0.06(+1.86%)
Oct 14, 2024				3.443	0	-0.12(-3.29%)
Oct 11, 2024	3.510	3.580	3.510	3.560	5,112	-0.03(-0.84%)
Oct 10, 2024	3.400	3.590	3.390	3.590	8,400	-0.01(-0.28%)
Oct 09, 2024	3.350	3.600	3.300	3.600	35,581	+0.20(+5.88%)
Oct 08, 2024	3.600	3.850	3.385	3.400	12,585	-0.21(-5.82%)
Oct 07, 2024	3.530	3.690	3.530	3.610	3,100	+0.11(+3.14%)
Oct 04, 2024	3.330	3.550	3.190	3.500	46,245	+0.17(+5.11%)
Oct 03, 2024	3.400	3.400	3.330	3.330	11,429	-0.11(-3.20%)
Oct 02, 2024	3.450	3.650	3.395	3.440	15,929	+0.03(+0.95%)
Oct 01, 2024	3.800	3.800	3.290	3.408	17,854	-0.06(-1.80%)
Sep 30, 2024	3.800	3.950	3.030	3.470	50,585	-0.26(-6.97%)
Sep 27, 2024	3.639	3.790	3.500	3.730	13,900	+0.13(+3.61%)
Sep 26, 2024	3.160	3.651	3.153	3.600	15,250	+0.20(+5.88%)
Sep 25, 2024	3.250	3.400	3.030	3.400	18,432	+0.29(+9.32%)
Sep 24, 2024	3.350	3.690	3.110	3.110	39,912	-0.29(-8.53%)
Sep 23, 2024	3.390	3.400	3.130	3.400	10,108	+0.17(+5.26%)
Sep 20, 2024	3.080	3.480	2.880	3.230	40,573	+0.16(+5.21%)
Sep 19, 2024	3.230	3.250	2.660	3.070	40,012	+0.31(+11.23%)
Sep 18, 2024	3.210	3.350	2.620	2.760	81,530	-0.64(-18.82%)
Sep 17, 2024	3.200	3.400	2.800	3.400	16,792	+0.20(+6.25%)
Sep 16, 2024	2.950	3.397	2.950	3.200	11,516	+0.28(+9.48%)
Sep 13, 2024	3.000	3.150	2.850	2.923	28,617	+0.45(+18.34%)
Sep 12, 2024	2.440	3.250	2.440	2.470	22,674	-0.36(-12.72%)
Sep 11, 2024	2.550	2.830	2.260	2.830	46,747	+0.18(+6.79%)
Sep 10, 2024	3.180	3.420	2.010	2.650	76,572	-0.54(-16.80%)
Sep 09, 2024	3.260	3.262	3.000	3.185	13,991	-0.26(-7.68%)
Sep 06, 2024	3.450	3.450	3.150	3.450	2,700	-0.01(-0.29%)
Sep 05, 2024	3.470	3.515	3.460	3.460	1,800	-0.29(-7.73%)
Sep 04, 2024	3.663	3.750	3.460	3.750	7,250	+0.28(+8.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices