Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mackenzie Realt (MKZR.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.69 0.69 0.642 0.6704 4,823
17th Jul 2025 (Thu) 0.65 0.68 0.65 0.6374 3,659
16th Jul 2025 (Wed) 0.6398 0.6599 0.6312 0.646 3,749
15th Jul 2025 (Tue) 0.65 0.66 0.65 0.6475 2,676
14th Jul 2025 (Mon) 0.66 0.6612 0.66 0.6501 11,409
11th Jul 2025 (Fri) 0.668 0.6697 0.668 0.67 902
10th Jul 2025 (Thu) 0.66 0.67 0.65 0.6575 10,869
9th Jul 2025 (Wed) 0.6677 0.68 0.63 0.6522 4,522
8th Jul 2025 (Tue) 0.69 0.72 0.677 0.6719 5,852
7th Jul 2025 (Mon) 0.6352 0.66 0.6352 0.65 4,422
4th Jul 2025 (Fri) 0.6827 0.6827 0.6827 0.641 459
3rd Jul 2025 (Thu) 0.6827 0.6827 0.6827 0.641 459
2nd Jul 2025 (Wed) 0.675 0.70 0.6401 0.64 2,160
1st Jul 2025 (Tue) 0.676 0.707 0.676 0.674 3,385
30th Jun 2025 (Mon) 0.70 0.70 0.6868 0.67 2,730
27th Jun 2025 (Fri) 0.6768 0.6768 0.6412 0.6657 2,198
26th Jun 2025 (Thu) 0.60 0.6649 0.60 0.6752 817
25th Jun 2025 (Wed) 0.6501 0.6501 0.6414 0.6581 1,788
24th Jun 2025 (Tue) 0.64 0.64 0.64 0.6371 2,811
23rd Jun 2025 (Mon) 0.68 0.69 0.6502 0.6354 3,624
20th Jun 2025 (Fri) 0.6646 0.666 0.6325 0.6325 5,488
19th Jun 2025 (Thu) 0.7239 0.7239 0.66 0.66 8,324
18th Jun 2025 (Wed) 0.7239 0.7239 0.66 0.66 8,324
17th Jun 2025 (Tue) 0.7276 0.7304 0.7102 0.7018 6,111
16th Jun 2025 (Mon) 0.80 0.80 0.72 0.7201 1,415
13th Jun 2025 (Fri) 0.75 0.7549 0.7202 0.7201 6,429
12th Jun 2025 (Thu) 0.77 0.7888 0.77 0.765 2,686
11th Jun 2025 (Wed) 0.813 0.813 0.7784 0.7775 3,777
10th Jun 2025 (Tue) 0.8132 0.84 0.80 0.7965 7,992
9th Jun 2025 (Mon) 0.877 0.91 0.83 0.84 9,574
6th Jun 2025 (Fri) 0.87 0.8765 0.87 0.877 987
5th Jun 2025 (Thu) 0.86 0.8694 0.8252 0.87 2,644
4th Jun 2025 (Wed) 0.869 0.87 0.8148 0.86 6,909
3rd Jun 2025 (Tue) 0.915 0.95 0.8641 0.87 2,180
2nd Jun 2025 (Mon) 0.92 0.95 0.90 0.94 5,503
30th May 2025 (Fri) 0.94 0.94 0.925 0.96 1,190
29th May 2025 (Thu) 0.921 0.937 0.903 0.92 3,847
28th May 2025 (Wed) 0.89 0.89 0.89 0.89 7,310
27th May 2025 (Tue) 0.845 1.00 0.845 0.94 8,094
26th May 2025 (Mon) 0.8579 0.8579 0.8579 0.8579 0
24th May 2025 (Sat) 0.8615 0.8615 0.834 0.8579 1,854
23rd May 2025 (Fri) 0.8615 0.8615 0.834 0.854 1,854
22nd May 2025 (Thu) 0.95 0.95 0.8974 0.90 3,443
21st May 2025 (Wed) 1.035 1.035 1.01 1.01 16,566
20th May 2025 (Tue) 1.035 1.05 1.03 1.04 14,292
19th May 2025 (Mon) 1.07 1.12 1.07 1.075 14,299
FTSE 100 Latest
Value8,992.12
Change19.48