Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

3.518 UNCHANGED
Last Price Updated: 3:59 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 3.518 0 -0.05(-1.47%)
Nov 07, 2024 3.600 3.600 3.500 3.570 6,080 +0.05(+1.42%)
Nov 06, 2024 3.500 3.730 3.500 3.520 7,829 +0.02(+0.57%)
Nov 05, 2024 3.520 3.520 3.500 3.500 7,532 +0.00(+0.00%)
Nov 04, 2024 3.510 3.600 3.490 3.500 13,850 -0.10(-2.78%)
Nov 01, 2024 3.770 3.780 3.600 3.600 6,960 +0.05(+1.41%)
Oct 31, 2024 3.700 3.720 3.510 3.550 15,948 -0.16(-4.38%)
Oct 30, 2024 3.540 3.750 3.540 3.712 6,283 -0.08(-2.04%)
Oct 29, 2024 3.550 3.790 3.550 3.790 2,972 +0.04(+1.07%)
Oct 28, 2024 3.563 3.770 3.400 3.750 22,782 +0.15(+4.17%)
Oct 25, 2024 3.490 3.600 3.400 3.600 10,101 +0.15(+4.35%)
Oct 24, 2024 3.400 3.600 3.010 3.450 15,771 +0.08(+2.22%)
Oct 23, 2024 3.210 3.500 3.200 3.375 14,620 -0.15(-4.31%)
Oct 22, 2024 3.600 3.600 3.527 3.527 1,500 -0.11(-3.10%)
Oct 21, 2024 3.459 3.640 3.459 3.640 3,000 +0.08(+2.25%)
Oct 17, 2024 3.560 0 +0.05(+1.51%)
Oct 16, 2024 3.500 3.550 3.449 3.507 5,528 +0.06(+1.86%)
Oct 14, 2024 3.443 0 -0.12(-3.29%)
Oct 11, 2024 3.510 3.580 3.510 3.560 5,112 -0.03(-0.84%)
Oct 10, 2024 3.400 3.590 3.390 3.590 8,400 -0.01(-0.28%)
Oct 09, 2024 3.350 3.600 3.300 3.600 35,581 +0.20(+5.88%)
Oct 08, 2024 3.600 3.850 3.385 3.400 12,585 -0.21(-5.82%)
Oct 07, 2024 3.530 3.690 3.530 3.610 3,100 +0.11(+3.14%)
Oct 04, 2024 3.330 3.550 3.190 3.500 46,245 +0.17(+5.11%)
Oct 03, 2024 3.400 3.400 3.330 3.330 11,429 -0.11(-3.20%)
Oct 02, 2024 3.450 3.650 3.395 3.440 15,929 +0.03(+0.95%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.