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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.215 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 5.500 5.590 4.810 5.215 77,932 -0.04(-0.67%)
Aug 21, 2025 4.770 5.410 4.770 5.250 95,643 +0.49(+10.29%)
Aug 20, 2025 5.050 5.130 4.760 4.760 39,372 -0.29(-5.74%)
Aug 19, 2025 5.190 5.248 4.850 5.050 50,107 -0.13(-2.51%)
Aug 18, 2025 4.970 5.250 4.850 5.180 55,268 +0.33(+6.80%)
Aug 15, 2025 4.750 4.975 4.660 4.850 68,583 +0.15(+3.19%)
Aug 14, 2025 4.930 5.020 4.400 4.700 157,828 -0.05(-1.05%)
Aug 13, 2025 5.170 5.200 4.700 4.750 60,043 -0.21(-4.24%)
Aug 12, 2025 4.790 5.380 4.750 4.960 37,134 +0.01(+0.20%)
Aug 11, 2025 4.930 5.459 4.770 4.950 58,642 +0.20(+4.10%)
Aug 08, 2025 5.170 5.298 4.301 4.755 413,097 +0.25(+5.67%)
Aug 07, 2025 4.500 5.000 4.430 4.500 51,778 -0.08(-1.75%)
Aug 06, 2025 4.750 4.875 3.890 4.580 101,150 -0.34(-6.91%)
Aug 05, 2025 5.690 6.330 4.670 4.920 280,093 +4.41(+864.71%)
Aug 04, 2025 0.5200 0.5431 0.5015 0.5100 186,947 +0.01(+1.72%)
Aug 01, 2025 0.5550 0.5550 0.5002 0.5014 103,054 -0.07(-12.65%)
Jul 31, 2025 0.5982 0.6000 0.5560 0.5740 91,331 -0.02(-2.71%)
Jul 30, 2025 0.6000 0.6500 0.5500 0.5900 325,469 -0.03(-4.90%)
Jul 29, 2025 0.6400 0.6499 0.6009 0.6204 136,520 -0.00(-0.62%)
Jul 28, 2025 0.6600 0.6700 0.6200 0.6243 127,447 -0.01(-0.95%)
Jul 25, 2025 0.6587 0.6674 0.6100 0.6303 181,399 -0.05(-6.76%)
Jul 24, 2025 0.6937 0.7713 0.6601 0.6760 403,048 -0.03(-4.79%)
Jul 23, 2025 0.8450 1.690 0.6800 0.7100 8,927,824 -0.05(-6.58%)
Jul 22, 2025 0.7500 0.8200 0.7100 0.7600 118,184 +0.01(+1.35%)
Jul 21, 2025 0.7059 0.7500 0.6509 0.7499 132,814 +0.08(+11.86%)
Jul 18, 2025 0.6800 0.7000 0.6410 0.6704 86,509 +0.03(+5.18%)
Jul 17, 2025 0.6500 0.6800 0.6357 0.6374 51,849 -0.01(-1.33%)
Jul 16, 2025 0.6475 0.6698 0.6301 0.6460 64,894 -0.00(-0.23%)
Jul 15, 2025 0.6500 0.6699 0.6475 0.6475 53,849 -0.00(-0.40%)
Jul 14, 2025 0.7000 0.7000 0.6500 0.6501 87,639 -0.02(-2.97%)
Jul 11, 2025 0.6600 0.6700 0.6500 0.6700 54,056 +0.01(+1.90%)
Jul 10, 2025 0.6900 0.6894 0.6409 0.6575 76,902 +0.01(+0.81%)
Jul 09, 2025 0.7000 0.7195 0.6200 0.6522 154,343 -0.02(-2.93%)
Jul 08, 2025 0.6900 0.7300 0.6600 0.6719 79,490 +0.02(+3.37%)
Jul 07, 2025 0.6400 0.6800 0.6300 0.6500 50,246 +0.01(+1.40%)
Jul 03, 2025 0.6600 0.6900 0.6378 0.6410 26,578 -0.03(-5.14%)
Jul 02, 2025 0.6900 0.7100 0.6750 0.6757 46,012 +0.00(+0.25%)
Jul 01, 2025 0.6900 0.7300 0.6719 0.6740 50,092 +0.00(+0.60%)
Jun 30, 2025 0.6718 0.7000 0.6500 0.6700 43,271 +0.00(+0.65%)
Jun 27, 2025 0.6535 0.6951 0.6301 0.6657 30,611 -0.01(-1.41%)
Jun 26, 2025 0.6300 0.6850 0.6000 0.6752 70,955 +0.02(+2.60%)
Jun 25, 2025 0.6900 0.7000 0.6412 0.6581 37,600 +0.02(+3.30%)
Jun 24, 2025 0.6450 0.6899 0.6354 0.6371 33,784 +0.00(+0.27%)
Jun 23, 2025 0.6800 0.6999 0.6354 0.6354 48,572 +0.00(+0.46%)
Jun 20, 2025 0.6500 0.6999 0.6325 0.6325 74,891 -0.03(-4.17%)
Jun 18, 2025 0.7154 0.7298 0.6569 0.6600 128,785 -0.04(-5.96%)
Jun 17, 2025 0.7400 0.7999 0.7018 0.7018 72,591 -0.02(-2.54%)
Jun 16, 2025 0.7100 0.8000 0.7100 0.7201 62,875 +0.00(+0.00%)
Jun 13, 2025 0.7900 0.7900 0.7200 0.7201 106,279 -0.04(-5.87%)
Jun 12, 2025 0.8100 0.8100 0.7650 0.7650 43,722 -0.01(-1.61%)
Jun 11, 2025 0.7900 0.8200 0.7769 0.7775 56,205 -0.02(-2.39%)
Jun 10, 2025 0.8307 0.8800 0.7820 0.7965 101,207 -0.04(-5.18%)
Jun 09, 2025 0.8600 0.9100 0.7531 0.8400 61,254 -0.04(-4.22%)
Jun 06, 2025 0.8770 0.8770 0.8453 0.8770 35,292 +0.01(+0.80%)
Jun 05, 2025 0.8350 0.8799 0.8210 0.8700 43,332 +0.01(+1.16%)
Jun 04, 2025 0.8600 0.9500 0.8147 0.8600 74,625 -0.01(-1.15%)
Jun 03, 2025 0.9380 0.9500 0.8590 0.8700 63,664 -0.07(-7.45%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.