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)

4.310 -0.150 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 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 (%)
Jan 30, 2026 4.540 4.570 4.310 4.310 11,428 -0.15(-3.36%)
Jan 29, 2026 4.700 4.700 4.460 4.460 10,881 -0.20(-4.19%)
Jan 28, 2026 4.670 4.760 4.534 4.655 11,990 -0.04(-0.96%)
Jan 27, 2026 4.740 4.790 4.500 4.700 20,902 -0.04(-0.74%)
Jan 26, 2026 4.650 4.735 4.416 4.735 13,930 +0.11(+2.27%)
Jan 23, 2026 4.530 4.630 4.360 4.630 11,794 +0.14(+3.12%)
Jan 22, 2026 4.470 4.650 4.377 4.490 18,354 +0.03(+0.67%)
Jan 21, 2026 4.600 4.860 4.460 4.460 12,345 -0.19(-4.09%)
Jan 20, 2026 4.800 4.990 4.650 4.650 17,605 -0.21(-4.42%)
Jan 16, 2026 4.420 5.170 4.310 4.865 23,070 +0.51(+11.67%)
Jan 15, 2026 4.460 4.580 4.310 4.357 40,077 -0.14(-3.08%)
Jan 14, 2026 4.480 4.630 4.311 4.495 9,938 +0.09(+2.16%)
Jan 13, 2026 4.570 4.570 4.310 4.400 10,092 -0.19(-4.24%)
Jan 12, 2026 4.900 4.900 4.390 4.595 46,684 -0.36(-7.17%)
Jan 09, 2026 4.800 5.220 4.570 4.950 203,294 +0.15(+3.02%)
Jan 08, 2026 4.490 4.950 4.490 4.805 183,480 +0.33(+7.37%)
Jan 07, 2026 4.510 4.640 4.320 4.475 9,967 -0.04(-1.00%)
Jan 06, 2026 4.580 4.630 4.284 4.520 13,355 -0.11(-2.38%)
Jan 05, 2026 4.390 4.721 4.250 4.630 26,619 +0.25(+5.71%)
Jan 02, 2026 4.140 4.400 4.120 4.380 18,240 +0.31(+7.68%)
Dec 31, 2025 3.850 4.140 3.752 4.068 32,659 +0.23(+5.93%)
Dec 30, 2025 3.860 4.000 3.795 3.840 26,053 -0.03(-0.78%)
Dec 29, 2025 3.910 4.090 3.700 3.870 57,168 -0.02(-0.51%)
Dec 26, 2025 3.810 4.200 3.750 3.890 65,721 +0.00(+0.00%)
Dec 24, 2025 4.030 4.097 3.820 3.890 25,574 -0.16(-3.95%)
Dec 23, 2025 4.360 4.400 4.050 4.050 34,908 -0.35(-7.95%)
Dec 22, 2025 4.050 4.500 3.884 4.400 96,261 +0.31(+7.58%)
Dec 19, 2025 3.590 4.100 3.524 4.090 126,747 +0.49(+13.61%)
Dec 18, 2025 3.820 3.825 3.530 3.600 14,104 -0.18(-4.76%)
Dec 17, 2025 4.000 4.032 3.750 3.780 19,825 +0.01(+0.27%)
Dec 16, 2025 4.180 4.180 3.650 3.770 19,333 -0.41(-9.81%)
Dec 15, 2025 4.340 4.382 4.000 4.180 23,170 -0.21(-4.78%)
Dec 12, 2025 3.780 5.000 3.630 4.390 322,719 +1.02(+30.27%)
Dec 11, 2025 3.640 3.740 3.255 3.370 20,390 -0.27(-7.42%)
Dec 10, 2025 3.690 3.790 3.550 3.640 14,395 +0.00(+0.00%)
Dec 09, 2025 3.820 3.820 3.560 3.640 24,590 -0.11(-2.93%)
Dec 08, 2025 3.790 3.985 3.750 3.750 11,500 +0.02(+0.54%)
Dec 05, 2025 4.080 4.300 3.660 3.730 43,886 -0.37(-9.02%)
Dec 04, 2025 3.750 4.170 3.750 4.100 55,647 +0.31(+8.18%)
Dec 03, 2025 3.690 3.870 3.500 3.790 30,809 +0.14(+3.84%)
Dec 02, 2025 3.770 3.790 3.600 3.650 25,615 +0.04(+1.11%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.