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
10th Jul 2026 (Fri) 1.63 1.72 1.63 1.72 5,592
9th Jul 2026 (Thu) 1.64 1.66 1.58 1.62 3,131
8th Jul 2026 (Wed) 1.63 1.63 1.63 1.63 295
7th Jul 2026 (Tue) 1.715 1.72 1.715 1.68 694
6th Jul 2026 (Mon) 1.78 1.78 1.68 1.67 429
3rd Jul 2026 (Fri) 1.72 1.78 1.72 1.78 0
2nd Jul 2026 (Thu) 1.72 1.76 1.72 1.78 2,263
1st Jul 2026 (Wed) 1.73 1.73 1.72 1.70 503
30th Jun 2026 (Tue) 1.68 1.74 1.68 1.71 3,521
29th Jun 2026 (Mon) 1.64 1.64 1.63 1.65 800
26th Jun 2026 (Fri) 1.73 1.73 1.65 1.685 4,820
25th Jun 2026 (Thu) 1.78 1.80 1.77 1.77 21
24th Jun 2026 (Wed) 1.84 1.84 1.84 1.78 139
23rd Jun 2026 (Tue) 1.80 1.81 1.78 1.77 586
22nd Jun 2026 (Mon) 1.79 1.79 1.79 1.7435 471
19th Jun 2026 (Fri) 1.73 2.03 1.70 1.69 13,277
18th Jun 2026 (Thu) 1.73 2.03 1.70 1.69 13,277
17th Jun 2026 (Wed) 2.19 2.19 1.69 1.735 10,299
16th Jun 2026 (Tue) 2.23 2.27 2.23 2.21 5,402
15th Jun 2026 (Mon) 2.28 2.28 2.28 2.27 255
12th Jun 2026 (Fri) 2.30 2.31 2.28 2.25 707
11th Jun 2026 (Thu) 2.32 2.35 2.32 2.35 144
10th Jun 2026 (Wed) 2.32 2.32 2.32 2.32 75
9th Jun 2026 (Tue) 2.32 2.4335 2.32 2.4335 5
8th Jun 2026 (Mon) 2.32 2.32 2.32 2.35 246
5th Jun 2026 (Fri) 2.39 2.39 2.33 2.3307 1,197
4th Jun 2026 (Thu) 2.32 2.32 2.32 2.32 77
3rd Jun 2026 (Wed) 2.32 2.3207 2.32 2.3207 148
2nd Jun 2026 (Tue) 2.32 2.34 2.32 2.34 247
1st Jun 2026 (Mon) 2.32 2.32 2.29 2.39 475
29th May 2026 (Fri) 2.31 2.36 2.31 2.36 33
28th May 2026 (Thu) 2.31 2.33 2.30 2.345 45
27th May 2026 (Wed) 2.39 2.39 2.345 2.345 83
26th May 2026 (Tue) 2.39 2.39 2.39 2.365 117
25th May 2026 (Mon) 2.42 2.44 2.42 2.44 171
22nd May 2026 (Fri) 2.42 2.44 2.42 2.44 171
21st May 2026 (Thu) 2.42 2.42 2.321 2.321 196
20th May 2026 (Wed) 2.42 2.42 2.42 2.42 255
19th May 2026 (Tue) 2.42 2.42 2.42 2.45 57
18th May 2026 (Mon) 2.41 2.41 2.38 2.36 1,032
15th May 2026 (Fri) 2.34 2.465 2.34 2.35 2,734
14th May 2026 (Thu) 2.26 2.28 2.26 2.24 387
13th May 2026 (Wed) 2.30 2.30 2.30 2.30 4,400
12th May 2026 (Tue) 2.40 2.40 2.35 2.34 796
11th May 2026 (Mon) 2.41 2.41 2.40 2.4001 526
FTSE 100 Latest
Value10,497.29
Change24.84