MacKenzie Realty Capital, Inc. (MKZR)
NASDAQ: MKZR · Real-Time Price · USD
4.840
-0.070 (-1.43%)
Dec 20, 2024, 4:00 PM EST - Market closed
MacKenzie Realty Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.77 | 5.00 | 4.09 | 4.84 | 4.84 | -1.43% | 506,729 |
| Dec 19, 2024 | 4.75 | 5.00 | 4.14 | 4.91 | 4.91 | 0.20% | 93,209 |
| Dec 18, 2024 | 4.25 | 5.00 | 4.25 | 4.90 | 4.90 | 7.93% | 116,608 |
| Dec 17, 2024 | 4.59 | 4.90 | 4.38 | 4.54 | 4.54 | -4.02% | 40,439 |
| Dec 16, 2024 | 4.25 | 4.95 | 3.78 | 4.73 | 4.73 | 6.29% | 84,981 |
| Dec 13, 2024 | 4.14 | 4.45 | 3.89 | 4.45 | 4.45 | 6.46% | 39,032 |
| Dec 12, 2024 | 4.06 | 4.20 | 4.00 | 4.18 | 4.18 | 3.21% | 30,035 |
| Dec 11, 2024 | 3.31 | 4.16 | 3.31 | 4.05 | 4.05 | 9.46% | 71,711 |
| Dec 10, 2024 | 3.30 | 3.75 | 3.29 | 3.70 | 3.70 | 12.12% | 79,688 |
| Dec 9, 2024 | 3.30 | 3.30 | 3.10 | 3.30 | 3.30 | 1.54% | 111,358 |
| Dec 6, 2024 | 3.26 | 3.28 | 3.20 | 3.25 | 3.25 | -0.91% | 31,643 |
| Dec 5, 2024 | 3.29 | 3.30 | 3.25 | 3.28 | 3.28 | 0.92% | 13,632 |
| Dec 4, 2024 | 3.29 | 3.29 | 3.20 | 3.25 | 3.25 | 0.31% | 37,912 |
| Dec 3, 2024 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | -0.92% | 9,763 |
| Dec 2, 2024 | 3.20 | 3.30 | 3.20 | 3.27 | 3.27 | 1.02% | 34,369 |
| Nov 29, 2024 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | 38 |
| Nov 27, 2024 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | -1.31% | 3,597 |
| Nov 26, 2024 | 3.20 | 3.29 | 3.08 | 3.28 | 3.28 | 6.49% | 3,716 |
| Nov 25, 2024 | 3.30 | 3.30 | 2.95 | 3.08 | 3.08 | -2.84% | 17,032 |
| Nov 22, 2024 | 3.20 | 3.20 | 3.00 | 3.17 | 3.17 | 0.32% | 21,598 |
| Nov 21, 2024 | 3.29 | 3.30 | 3.00 | 3.16 | 3.16 | -3.07% | 70,395 |
| Nov 20, 2024 | 3.56 | 3.56 | 3.00 | 3.26 | 3.26 | -7.12% | 36,313 |
| Nov 19, 2024 | 3.56 | 3.75 | 3.50 | 3.51 | 3.51 | -1.15% | 4,764 |
| Nov 18, 2024 | 3.60 | 3.72 | 3.55 | 3.55 | 3.55 | -2.18% | 14,187 |
| Nov 15, 2024 | 3.76 | 3.91 | 3.42 | 3.63 | 3.63 | -3.20% | 43,595 |
| Nov 14, 2024 | 4.08 | 4.30 | 3.75 | 3.75 | 3.75 | -9.42% | 34,224 |
| Nov 13, 2024 | 3.95 | 4.28 | 3.95 | 4.14 | 4.14 | 0.98% | 27,185 |
| Nov 12, 2024 | 4.00 | 4.46 | 3.75 | 4.10 | 4.10 | -4.09% | 111,852 |
| Nov 11, 2024 | 3.88 | 5.50 | 3.53 | 4.28 | 4.28 | 21.52% | 155,710 |
| Nov 8, 2024 | 3.50 | 3.58 | 3.50 | 3.52 | 3.52 | -1.46% | 7,517 |
| Nov 7, 2024 | 3.60 | 3.60 | 3.50 | 3.57 | 3.57 | 1.42% | 6,080 |
| Nov 6, 2024 | 3.50 | 3.73 | 3.50 | 3.52 | 3.52 | 0.57% | 7,829 |
| Nov 5, 2024 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | - | 7,532 |
| Nov 4, 2024 | 3.51 | 3.60 | 3.49 | 3.50 | 3.50 | -2.78% | 13,850 |
| Nov 1, 2024 | 3.77 | 3.78 | 3.60 | 3.60 | 3.60 | 1.41% | 6,960 |
| Oct 31, 2024 | 3.70 | 3.72 | 3.51 | 3.55 | 3.55 | -4.39% | 15,948 |
| Oct 30, 2024 | 3.54 | 3.75 | 3.54 | 3.71 | 3.71 | -2.03% | 6,283 |
| Oct 29, 2024 | 3.55 | 3.79 | 3.55 | 3.79 | 3.79 | 1.07% | 2,972 |
| Oct 28, 2024 | 3.56 | 3.77 | 3.40 | 3.75 | 3.75 | 4.17% | 22,782 |
| Oct 25, 2024 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 4.35% | 10,101 |
| Oct 24, 2024 | 3.40 | 3.60 | 3.01 | 3.45 | 3.45 | 2.22% | 15,771 |
| Oct 23, 2024 | 3.20 | 3.50 | 3.20 | 3.38 | 3.38 | -4.31% | 14,620 |
| Oct 22, 2024 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | -3.10% | 1,500 |
| Oct 21, 2024 | 3.46 | 3.64 | 3.46 | 3.64 | 3.64 | 2.25% | 3,000 |
| Oct 18, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Oct 17, 2024 | 3.25 | 3.57 | 3.25 | 3.56 | 3.56 | 1.51% | 9,282 |
| Oct 16, 2024 | 3.50 | 3.55 | 3.45 | 3.51 | 3.51 | 1.86% | 5,528 |
| Oct 15, 2024 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Oct 14, 2024 | 3.50 | 3.50 | 3.40 | 3.44 | 3.44 | -3.29% | 4,500 |
| Oct 11, 2024 | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | -0.84% | 5,112 |
| Oct 10, 2024 | 3.40 | 3.59 | 3.39 | 3.59 | 3.59 | -0.28% | 8,400 |
| Oct 9, 2024 | 3.35 | 3.60 | 3.30 | 3.60 | 3.60 | 5.88% | 35,581 |
| Oct 8, 2024 | 3.60 | 3.85 | 3.39 | 3.40 | 3.40 | -5.82% | 12,585 |
| Oct 7, 2024 | 3.53 | 3.69 | 3.53 | 3.61 | 3.61 | 3.14% | 3,100 |
| Oct 4, 2024 | 3.33 | 3.55 | 3.19 | 3.50 | 3.50 | 5.11% | 46,245 |
| Oct 3, 2024 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -3.20% | 11,429 |
| Oct 2, 2024 | 3.45 | 3.65 | 3.40 | 3.44 | 3.44 | 0.94% | 15,929 |
| Oct 1, 2024 | 3.80 | 3.80 | 3.29 | 3.41 | 3.41 | -1.79% | 17,854 |
| Sep 30, 2024 | 3.03 | 3.95 | 3.03 | 3.47 | 3.47 | -6.97% | 50,585 |
| Sep 27, 2024 | 3.64 | 3.79 | 3.50 | 3.73 | 3.60 | 3.61% | 13,900 |
| Sep 26, 2024 | 3.16 | 3.65 | 3.15 | 3.60 | 3.48 | 5.88% | 15,250 |
| Sep 25, 2024 | 3.25 | 3.40 | 3.03 | 3.40 | 3.28 | 9.32% | 18,432 |
| Sep 24, 2024 | 3.35 | 3.69 | 3.11 | 3.11 | 3.00 | -8.53% | 39,912 |
| Sep 23, 2024 | 3.39 | 3.40 | 3.13 | 3.40 | 3.28 | 5.26% | 10,108 |
| Sep 20, 2024 | 3.08 | 3.48 | 2.88 | 3.23 | 3.12 | 5.21% | 40,573 |
| Sep 19, 2024 | 3.25 | 3.25 | 2.66 | 3.07 | 2.96 | 11.23% | 40,012 |
| Sep 18, 2024 | 3.21 | 3.35 | 2.62 | 2.76 | 2.66 | -18.82% | 81,530 |
| Sep 17, 2024 | 3.20 | 3.40 | 2.80 | 3.40 | 3.28 | 6.25% | 16,792 |
| Sep 16, 2024 | 2.95 | 3.40 | 2.95 | 3.20 | 3.09 | 9.48% | 11,516 |
| Sep 13, 2024 | 3.00 | 3.15 | 2.85 | 2.92 | 2.82 | 18.34% | 28,617 |
| Sep 12, 2024 | 2.44 | 3.25 | 2.44 | 2.47 | 2.38 | -12.72% | 22,674 |
| Sep 11, 2024 | 2.55 | 2.83 | 2.26 | 2.83 | 2.73 | 6.79% | 46,747 |
| Sep 10, 2024 | 3.18 | 3.42 | 2.01 | 2.65 | 2.56 | -16.80% | 76,572 |
| Sep 9, 2024 | 3.26 | 3.26 | 3.00 | 3.19 | 3.07 | -7.68% | 13,991 |
| Sep 6, 2024 | 3.15 | 3.45 | 3.15 | 3.45 | 3.33 | -0.29% | 2,700 |
| Sep 5, 2024 | 3.47 | 3.52 | 3.46 | 3.46 | 3.34 | -7.73% | 1,800 |
| Sep 4, 2024 | 3.66 | 3.75 | 3.46 | 3.75 | 3.62 | 8.13% | 7,250 |
| Sep 3, 2024 | 3.65 | 3.85 | 3.40 | 3.47 | 3.35 | 8.37% | 20,250 |
| Aug 30, 2024 | 3.80 | 4.00 | 3.20 | 3.20 | 3.09 | -15.79% | 50,471 |
| Aug 29, 2024 | 3.48 | 3.80 | 3.48 | 3.80 | 3.67 | 2.70% | 453 |
| Aug 28, 2024 | 3.85 | 3.90 | 3.12 | 3.70 | 3.57 | - | 20,900 |
| Aug 27, 2024 | 3.99 | 3.99 | 3.55 | 3.70 | 3.57 | 5.71% | 8,734 |
| Aug 26, 2024 | 3.99 | 4.00 | 3.20 | 3.50 | 3.38 | -3.85% | 34,875 |
| Aug 23, 2024 | 3.77 | 4.25 | 3.52 | 3.64 | 3.51 | -2.57% | 19,328 |
| Aug 22, 2024 | 4.13 | 4.29 | 3.30 | 3.74 | 3.61 | -15.11% | 39,029 |
| Aug 21, 2024 | 3.49 | 4.45 | 3.14 | 4.40 | 4.25 | 29.44% | 39,855 |
| Aug 20, 2024 | 3.46 | 3.49 | 2.80 | 3.40 | 3.28 | -1.45% | 20,226 |
| Aug 19, 2024 | 3.33 | 3.50 | 3.10 | 3.45 | 3.33 | 28.25% | 17,400 |
| Aug 16, 2024 | 2.90 | 3.10 | 2.69 | 2.69 | 2.60 | -13.23% | 4,650 |
| Aug 15, 2024 | 2.30 | 3.10 | 1.95 | 3.10 | 2.99 | 24.00% | 88,752 |
| Aug 14, 2024 | 2.51 | 2.51 | 2.50 | 2.50 | 2.41 | 1.21% | 8,020 |
| Aug 13, 2024 | 2.39 | 2.47 | 2.31 | 2.47 | 2.38 | 3.78% | 23,809 |
| Aug 12, 2024 | 2.35 | 2.46 | 2.35 | 2.38 | 2.30 | -7.75% | 6,889 |
| Aug 9, 2024 | 2.50 | 2.59 | 2.45 | 2.58 | 2.49 | 7.50% | 4,468 |
| Aug 8, 2024 | 2.40 | 2.64 | 2.40 | 2.40 | 2.32 | 2.13% | 34,681 |
| Aug 7, 2024 | 2.41 | 2.41 | 2.26 | 2.35 | 2.27 | -2.49% | 35,856 |
| Aug 6, 2024 | 3.16 | 3.16 | 2.25 | 2.41 | 2.33 | -19.67% | 55,840 |
| Aug 5, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 2.90 | - | 1,190 |
| Aug 2, 2024 | 3.50 | 3.50 | 3.00 | 3.00 | 2.90 | -16.43% | 14,045 |
| Aug 1, 2024 | 2.90 | 4.30 | 2.90 | 3.59 | 3.47 | 23.79% | 53,519 |