Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

1.470 +0.050 (+3.52%)

Streaming Delayed Price Updated: 12:08 PM EDT, Apr 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2025	1.450	1.489	1.410	1.417	19,875	+0.02(+1.21%)
Apr 01, 2025	1.400	1.573	1.300	1.400	73,145	-0.10(-6.67%)
Mar 31, 2025	1.590	1.600	1.450	1.500	54,880	+0.00(+0.00%)
Mar 28, 2025	1.490	1.548	1.481	1.500	45,123	+0.01(+0.65%)
Mar 27, 2025	1.452	1.577	1.452	1.490	50,096	+0.03(+1.99%)
Mar 26, 2025	1.461	1.626	1.452	1.461	65,514	+0.01(+0.67%)
Mar 25, 2025	1.577	1.587	1.452	1.452	82,268	-0.05(-3.23%)
Mar 24, 2025	1.684	1.709	1.500	1.500	99,018	-0.09(-5.49%)
Mar 21, 2025	1.713	1.713	1.394	1.587	118,131	-0.07(-4.09%)
Mar 20, 2025	1.761	1.771	1.616	1.655	95,073	-0.05(-2.84%)
Mar 19, 2025	1.829	1.839	1.694	1.703	58,243	+0.00(+0.00%)
Mar 18, 2025	1.829	1.839	1.694	1.703	46,458	-0.12(-6.38%)
Mar 17, 2025	1.887	1.935	1.732	1.819	53,300	+0.01(+0.53%)
Mar 14, 2025	1.877	1.960	1.645	1.810	61,183	-0.12(-6.03%)
Mar 13, 2025	1.926	2.042	1.858	1.926	37,055	-0.05(-2.45%)
Mar 12, 2025	1.848	2.023	1.848	1.974	23,182	+0.10(+5.15%)
Mar 11, 2025	1.955	1.984	1.839	1.877	22,177	-0.07(-3.48%)
Mar 10, 2025	2.052	2.052	1.877	1.945	49,969	-0.12(-5.63%)
Mar 07, 2025	2.032	2.081	1.867	2.061	92,487	+0.10(+4.93%)
Mar 06, 2025	1.887	1.994	1.809	1.965	63,696	+0.02(+1.00%)
Mar 05, 2025	1.684	2.071	1.626	1.945	165,730	+0.21(+12.29%)
Mar 04, 2025	1.752	1.781	1.656	1.732	27,388	-0.01(-0.56%)
Mar 03, 2025	1.723	1.771	1.645	1.742	97,487	+0.03(+1.70%)
Feb 28, 2025	1.597	1.752	1.568	1.713	97,643	+0.06(+3.51%)
Feb 27, 2025	1.868	1.868	1.602	1.655	113,375	-0.20(-10.94%)
Feb 26, 2025	1.597	1.906	1.572	1.858	399,179	+0.26(+16.36%)
Feb 25, 2025	1.839	2.060	1.552	1.597	316,701	-0.30(-15.82%)
Feb 24, 2025	2.303	2.323	1.742	1.897	657,701	+0.03(+1.55%)
Feb 21, 2025	2.090	2.090	1.795	1.868	118,892	-0.14(-6.76%)
Feb 20, 2025	2.168	2.226	1.965	2.003	87,848	-0.15(-7.17%)
Feb 19, 2025	2.216	2.267	2.110	2.158	114,488	-0.13(-5.51%)
Feb 18, 2025	2.342	2.342	2.081	2.284	235,226	-0.04(-1.67%)
Feb 14, 2025	2.787	3.077	2.100	2.323	1,174,890	-0.24(-9.43%)
Feb 13, 2025	2.468	2.894	2.081	2.565	1,650,550	+0.66(+34.52%)
Feb 12, 2025	2.155	2.155	1.742	1.906	19,634	-0.11(-5.29%)
Feb 11, 2025	1.935	2.032	1.888	2.013	18,564	+0.06(+2.87%)
Feb 10, 2025	2.061	2.070	1.945	1.957	10,824	+0.00(+0.09%)
Feb 07, 2025	1.984	2.061	1.936	1.955	7,448	-0.02(-0.98%)
Feb 06, 2025	2.013	2.032	1.935	1.974	9,634	-0.07(-3.32%)
Feb 05, 2025	2.071	2.129	2.005	2.042	5,772	-0.04(-1.86%)
Feb 04, 2025	2.187	2.187	1.984	2.081	15,612	-0.17(-7.73%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices