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

Markets:

Overview

News

Currencies

International

Treasuries

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

3.610 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2025	4.120	4.120	3.610	3.610	18,174	-0.51(-12.38%)
Nov 28, 2025	4.200	4.200	4.010	4.120	8,658	+0.07(+1.73%)
Nov 26, 2025	4.020	4.350	3.940	4.050	46,880	+0.08(+2.02%)
Nov 25, 2025	4.440	4.860	3.920	3.970	40,852	-0.18(-4.34%)
Nov 24, 2025	4.060	4.590	4.050	4.150	41,259	+0.01(+0.24%)
Nov 21, 2025	4.000	4.185	4.000	4.140	4,836	+0.22(+5.61%)
Nov 20, 2025	3.900	4.235	3.900	3.920	10,615	+0.03(+0.77%)
Nov 19, 2025	4.560	4.832	3.860	3.890	55,522	-0.62(-13.75%)
Nov 18, 2025	4.720	4.901	4.450	4.510	11,365	-0.29(-6.04%)
Nov 17, 2025	4.740	4.857	4.610	4.800	14,582	+0.06(+1.27%)
Nov 14, 2025	4.780	4.950	4.610	4.740	28,958	-0.03(-0.63%)
Nov 13, 2025	5.010	5.070	4.750	4.770	11,364	-0.21(-4.22%)
Nov 12, 2025	4.930	5.090	4.890	4.980	6,321	+0.10(+2.05%)
Nov 11, 2025	5.010	5.100	4.870	4.880	13,003	-0.08(-1.61%)
Nov 10, 2025	5.070	5.129	4.774	4.960	10,676	+0.09(+1.85%)
Nov 07, 2025	4.870	5.062	4.850	4.870	6,480	-0.01(-0.20%)
Nov 06, 2025	5.010	5.080	4.800	4.880	10,440	-0.02(-0.45%)
Nov 05, 2025	5.140	5.140	4.850	4.902	14,380	-0.07(-1.37%)
Nov 04, 2025	5.450	5.600	4.700	4.970	115,339	-0.39(-7.28%)
Nov 03, 2025	4.780	5.400	4.740	5.360	121,185	+0.49(+10.06%)
Oct 31, 2025	4.920	4.950	4.700	4.870	25,012	+0.02(+0.41%)
Oct 30, 2025	4.890	5.000	4.640	4.850	50,726	+0.00(+0.00%)
Oct 29, 2025	5.360	5.360	4.800	4.850	65,425	-0.29(-5.64%)
Oct 28, 2025	5.100	5.550	5.000	5.140	43,521	+0.22(+4.47%)
Oct 27, 2025	5.320	5.375	4.835	4.920	15,307	-0.26(-5.02%)
Oct 24, 2025	5.600	5.600	5.150	5.180	46,765	-0.32(-5.82%)
Oct 23, 2025	4.850	5.630	4.800	5.500	96,473	+0.65(+13.40%)
Oct 22, 2025	5.300	5.300	4.820	4.850	59,390	-0.45(-8.49%)
Oct 21, 2025	5.360	5.400	5.200	5.300	21,851	+0.08(+1.53%)
Oct 20, 2025	5.490	5.500	5.220	5.220	11,751	-0.09(-1.69%)
Oct 17, 2025	5.390	5.390	5.290	5.310	17,020	-0.12(-2.21%)
Oct 16, 2025	5.280	5.610	5.140	5.430	30,999	+0.23(+4.52%)
Oct 15, 2025	5.610	5.610	5.180	5.195	30,026	-0.27(-5.03%)
Oct 14, 2025	5.500	5.510	5.000	5.470	45,502	+0.10(+1.86%)
Oct 13, 2025	5.600	5.660	5.350	5.370	28,037	-0.16(-2.89%)
Oct 10, 2025	5.510	5.680	5.410	5.530	10,351	+0.03(+0.55%)
Oct 09, 2025	5.570	5.730	5.300	5.500	18,881	+0.00(+0.00%)
Oct 08, 2025	5.600	5.740	5.450	5.500	45,676	+0.05(+0.92%)
Oct 07, 2025	5.910	6.000	5.450	5.450	53,365	-0.39(-6.68%)
Oct 06, 2025	5.140	5.899	5.120	5.840	42,485	+0.64(+12.42%)
Oct 03, 2025	5.100	5.300	5.002	5.195	8,517	+0.10(+1.86%)
Oct 02, 2025	5.110	5.222	4.950	5.100	24,171	+0.18(+3.66%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices