Canada markets closed

Marcus & Millichap, Inc. (MMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
37.74+0.75 (+2.03%)
At close: 04:00PM EDT
37.74 0.00 (0.00%)
After hours: 04:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202236.7738.0936.5737.7437.74124,200
Jun 30, 202236.3637.2535.9336.9936.99147,900
Jun 29, 202236.7836.8236.0136.7436.7493,000
Jun 28, 202237.1037.8036.4636.6836.68144,400
Jun 27, 202237.7137.9236.6736.9236.92143,800
Jun 24, 202236.5537.4536.5137.4237.42637,500
Jun 23, 202235.5136.4935.4636.4236.42141,200
Jun 22, 202235.1535.9535.1535.4935.49191,800
Jun 21, 202236.3936.9635.7835.7935.79186,300
Jun 17, 202235.7036.5035.7035.8035.80376,000
Jun 16, 202234.9635.7734.1335.3335.33333,300
Jun 15, 202236.3637.4936.1936.8736.87238,500
Jun 14, 202235.9036.1235.4235.7435.74195,900
Jun 13, 202237.1037.2735.4035.6235.62213,000
Jun 10, 202238.0938.5937.4437.9437.94130,900
Jun 09, 202239.1939.5738.3938.4338.43128,200
Jun 08, 202240.0940.2539.1739.3539.3595,400
Jun 07, 202239.8540.8039.7240.5240.52142,300
Jun 06, 202240.4140.5939.6140.0640.06181,400
Jun 03, 202240.6540.6539.4939.9339.93117,300
Jun 02, 202240.3841.1339.9940.9740.97148,900
Jun 01, 202241.8941.8940.0940.1840.18150,500
May 31, 202241.5042.1540.9941.8841.88308,700
May 27, 202241.3842.1441.3841.9941.99102,600
May 26, 202241.3941.6541.1041.4041.40101,200
May 25, 202240.0641.2640.0640.8940.89204,300
May 24, 202241.2341.5039.3440.4540.45158,500
May 23, 202241.0041.4840.7741.3141.31205,600
May 20, 202240.7641.3339.8740.9640.96461,300
May 19, 202239.0440.5838.8440.2040.20246,700
May 18, 202241.1041.4038.8839.1939.19258,400
May 17, 202242.1142.3541.5141.8441.84162,600
May 16, 202241.8542.3040.9041.4241.42146,800
May 13, 202241.0242.3940.6641.6941.69268,000
May 12, 202239.4840.7839.3840.6040.60264,000
May 11, 202241.1341.7339.4939.4939.49255,500
May 10, 202241.7142.3640.3241.1341.13391,100
May 09, 202242.2742.3441.0841.3341.33210,500
May 06, 202243.5144.4042.1442.7642.76201,400
May 05, 202245.2945.6643.1743.6143.61219,700
May 04, 202245.7546.1544.5145.9145.91164,700
May 03, 202245.0046.0744.2545.6545.65201,100
May 02, 202244.7045.7943.7244.8144.81319,200
Apr 29, 202245.6646.1844.4944.7944.79221,600
Apr 28, 202245.9046.3145.1446.0946.09228,600
Apr 27, 202245.7146.0044.9445.3445.34320,000
Apr 26, 202246.7846.7845.2945.5345.53357,300
Apr 25, 202247.2147.3346.2546.8646.86329,800
Apr 22, 202251.2151.2647.5847.7247.72430,100
Apr 21, 202252.8152.9651.4451.5651.56345,600
Apr 20, 202252.9953.3051.8952.2552.25228,100
Apr 19, 202251.7952.9751.7952.4652.46253,500
Apr 18, 202252.5053.2551.4151.7951.79251,300
Apr 14, 202254.0054.5952.7652.7652.76209,100
Apr 13, 202253.8454.6953.6653.9653.96201,600
Apr 12, 202254.5455.3453.2053.4953.49245,200
Apr 11, 202251.9854.0451.9853.8753.87242,300
Apr 08, 202251.7252.2551.2451.9851.98229,400
Apr 07, 202256.3356.3351.2251.5151.51462,800
Apr 06, 202256.2757.1955.9956.6556.65270,200
Apr 05, 202256.3558.3356.2356.8356.83356,600
Apr 04, 202256.6557.5655.0255.9755.97215,500
Apr 01, 202252.9456.4152.9456.3156.31418,600
Mar 31, 202250.9153.4850.9152.6852.68329,800
Mar 30, 202250.8851.7750.0650.8650.8687,300
Mar 29, 202249.6350.9949.6350.8850.88164,700
Mar 28, 202249.5849.9049.0549.2049.20104,800
Mar 25, 202248.7249.5048.3449.3949.3995,600
Mar 24, 202248.3548.6147.7148.2748.2793,400
Mar 23, 202248.5048.6447.8447.9747.9781,100
Mar 22, 202249.1649.6948.6148.8448.84113,800
Mar 21, 202248.9049.0248.1948.6648.66114,000
Mar 18, 202248.6949.5248.0148.9248.92400,600
Mar 17, 202248.3248.7847.8148.6748.6786,200
Mar 16, 202247.0248.2946.8648.2048.20114,300
Mar 15, 202246.7247.2446.0346.3146.31148,200
Mar 14, 202245.9247.0945.3946.0346.03224,300
Mar 11, 202245.6245.9845.2845.3145.31106,800
Mar 10, 202245.0345.5444.4845.1645.1683,700
Mar 09, 202246.0646.5845.3945.9645.9666,900
Mar 08, 202245.4746.0644.7544.9244.9297,700
Mar 07, 202247.1647.1645.3145.3845.38121,500
Mar 07, 20221.25 Dividend
Mar 04, 202249.2449.9048.2348.4947.24137,700
Mar 03, 202250.0850.5349.1149.7648.48139,400
Mar 02, 202248.7249.7548.6649.6948.4198,900
Mar 01, 202249.7349.7847.6648.3547.10204,100
Feb 28, 202248.9550.0048.5549.7348.45162,700
Feb 25, 202248.4450.1248.1249.8948.60113,600
Feb 24, 202246.4448.3545.4547.9746.73267,700
Feb 23, 202250.3050.3047.4847.5446.31133,600
Feb 22, 202248.8650.9148.6549.9448.65141,000
Feb 18, 202247.2349.7947.2348.8647.60180,900
Feb 17, 202247.5448.3547.0047.3746.1573,700
Feb 16, 202247.0948.1347.0148.1246.8872,500
Feb 15, 202247.0947.9346.6747.4446.2281,500
Feb 14, 202246.9647.3146.2446.5145.3193,500
Feb 11, 202247.3047.7746.2046.9745.7672,200
Feb 10, 202246.8548.0446.8147.2946.0793,100
Feb 09, 202247.6548.3847.6547.9246.6855,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...