Marcus & Millichap, Inc. (MMI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

36.79

-0.65

(-1.74%)

At close: 04:00PM EDT

36.79

0.00

(0.00%)

Pre-Market:

05:05AM EDT

Time Period:

Oct 07, 2023 - Oct 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 04, 2024	37.76	37.76	36.78	36.79	36.79	72,200
Oct 03, 2024	38.34	38.37	37.23	37.44	37.44	127,200
Oct 02, 2024	38.70	39.08	38.49	38.79	38.79	87,900
Oct 01, 2024	39.43	39.43	38.34	38.82	38.82	112,800
Sept 30, 2024	39.33	39.73	38.73	39.63	39.63	116,800
Sept 27, 2024	40.46	40.68	39.48	39.56	39.56	59,000
Sept 26, 2024	40.10	40.18	39.59	40.11	40.11	63,800
Sept 25, 2024	39.98	39.98	39.21	39.54	39.54	61,500
Sept 24, 2024	39.87	40.18	39.62	40.07	40.07	69,600
Sept 23, 2024	40.16	40.16	39.29	39.73	39.73	75,900
Sept 20, 2024	40.34	40.48	39.77	39.82	39.82	343,000
Sept 19, 2024	40.70	40.80	39.96	40.70	40.70	77,100
Sept 18, 2024	39.71	40.75	38.85	39.79	39.79	101,000
Sept 17, 2024	40.48	40.92	39.85	39.86	39.86	104,400
Sept 16, 2024	39.99	40.51	39.41	40.34	40.34	87,900
Sept 16, 2024	0.25 Dividend
Sept 13, 2024	38.90	40.16	38.82	40.12	39.87	106,300
Sept 12, 2024	38.26	38.54	37.90	38.46	38.22	40,500
Sept 11, 2024	37.93	38.00	37.05	37.92	37.68	96,100
Sept 10, 2024	38.07	38.45	37.57	38.32	38.08	56,200
Sept 09, 2024	37.56	38.37	37.56	37.91	37.67	63,800
Sept 06, 2024	38.55	38.55	37.64	37.79	37.55	65,600
Sept 05, 2024	38.61	38.69	38.00	38.36	38.12	61,500
Sept 04, 2024	38.68	38.94	38.15	38.27	38.03	56,900
Sept 03, 2024	39.33	39.38	38.18	38.64	38.40	92,100
Aug 30, 2024	39.01	39.69	38.92	39.67	39.42	111,500
Aug 29, 2024	39.25	39.33	38.79	39.01	38.77	61,900
Aug 28, 2024	38.77	39.41	38.67	38.81	38.57	55,400
Aug 27, 2024	39.59	39.63	38.70	38.81	38.57	49,900
Aug 26, 2024	40.42	40.65	40.05	40.10	39.85	70,400
Aug 23, 2024	37.68	40.73	37.60	39.91	39.66	204,800
Aug 22, 2024	38.00	38.04	37.52	37.58	37.35	40,100
Aug 21, 2024	37.53	38.04	36.86	37.91	37.67	49,600
Aug 20, 2024	37.85	37.85	37.19	37.26	37.03	79,100
Aug 19, 2024	37.39	38.05	36.99	38.03	37.79	119,100
Aug 16, 2024	37.20	37.55	36.88	37.25	37.02	62,100
Aug 15, 2024	37.77	37.90	37.20	37.25	37.02	59,800
Aug 14, 2024	37.13	37.13	36.28	36.80	36.57	80,200
Aug 13, 2024	36.80	37.23	36.53	37.01	36.78	48,300
Aug 12, 2024	37.91	37.91	36.09	36.40	36.17	96,100
Aug 09, 2024	38.47	38.47	37.72	38.09	37.85	60,200
Aug 08, 2024	38.08	38.41	37.48	38.36	38.12	77,100
Aug 07, 2024	39.32	39.32	37.71	37.77	37.53	115,300
Aug 06, 2024	37.75	38.95	37.75	38.54	38.30	92,400
Aug 05, 2024	36.94	38.50	36.93	37.90	37.66	112,200
Aug 02, 2024	37.64	39.26	37.56	38.98	38.74	146,500
Aug 01, 2024	39.73	39.73	38.25	39.30	39.06	167,600
Jul 31, 2024	39.72	40.67	38.75	39.61	39.36	166,800
Jul 30, 2024	39.52	39.95	39.52	39.78	39.53	69,200
Jul 29, 2024	39.70	39.96	39.24	39.52	39.27	68,600
Jul 26, 2024	40.16	40.25	39.37	39.87	39.62	82,100
Jul 25, 2024	38.52	40.07	38.39	39.43	39.18	119,500
Jul 24, 2024	38.77	39.39	38.14	38.31	38.07	86,400
Jul 23, 2024	38.11	39.57	37.92	39.00	38.76	128,900
Jul 22, 2024	37.56	38.41	37.28	38.37	38.13	81,200
Jul 19, 2024	37.47	38.22	37.37	37.44	37.21	95,500
Jul 18, 2024	37.40	38.79	37.16	37.47	37.24	91,900
Jul 17, 2024	36.72	37.85	36.59	37.79	37.55	262,800
Jul 16, 2024	36.76	37.54	36.76	36.99	36.76	252,600
Jul 15, 2024	35.68	36.66	35.37	36.15	35.92	168,700
Jul 12, 2024	35.35	35.72	34.83	35.24	35.02	149,400
Jul 11, 2024	33.14	34.91	32.85	34.68	34.46	202,000
Jul 10, 2024	32.00	32.19	31.40	32.05	31.85	68,200
Jul 09, 2024	31.74	31.85	31.23	31.74	31.54	106,000
Jul 08, 2024	31.62	32.04	31.55	31.90	31.70	62,300
Jul 05, 2024	31.35	31.62	30.92	31.39	31.19	64,400
Jul 03, 2024	30.90	31.81	30.82	31.54	31.34	67,900
Jul 02, 2024	30.35	30.78	30.27	30.66	30.47	66,400
Jul 01, 2024	31.46	31.46	29.93	30.23	30.04	82,300
Jun 28, 2024	31.75	31.90	31.30	31.52	31.32	581,000
Jun 27, 2024	30.97	31.54	30.77	31.42	31.22	81,400
Jun 26, 2024	30.79	31.23	30.69	30.91	30.72	65,600
Jun 25, 2024	31.49	31.49	30.84	31.07	30.88	53,900
Jun 24, 2024	32.13	32.27	31.67	31.68	31.48	90,200
Jun 21, 2024	31.21	31.96	30.63	31.90	31.70	247,800
Jun 20, 2024	30.78	31.38	30.59	31.19	31.00	50,400
Jun 18, 2024	31.47	31.49	31.06	31.07	30.88	61,700
Jun 17, 2024	30.51	31.47	30.26	31.30	31.10	110,400
Jun 14, 2024	30.12	30.78	30.00	30.75	30.56	176,000
Jun 13, 2024	30.95	31.06	30.40	30.67	30.48	94,100
Jun 12, 2024	31.58	31.91	31.03	31.04	30.85	143,300
Jun 11, 2024	30.35	30.45	30.04	30.40	30.21	98,100
Jun 10, 2024	30.35	30.71	30.25	30.56	30.37	163,600
Jun 07, 2024	30.50	30.79	30.37	30.57	30.38	110,800
Jun 06, 2024	31.13	31.18	30.81	30.99	30.80	67,200
Jun 05, 2024	31.03	31.66	31.03	31.35	31.15	163,400
Jun 04, 2024	31.43	31.48	30.70	30.79	30.60	120,800
Jun 03, 2024	32.89	32.89	31.67	31.68	31.48	132,100
May 31, 2024	32.29	33.03	31.99	32.33	32.13	155,400
May 30, 2024	32.03	32.55	31.78	32.25	32.05	74,600
May 29, 2024	31.98	32.07	31.73	31.74	31.54	58,400
May 28, 2024	33.07	33.26	32.29	32.52	32.32	62,200
May 24, 2024	33.71	33.71	32.82	32.94	32.73	79,000
May 23, 2024	33.62	33.62	32.90	33.35	33.14	111,600
May 22, 2024	33.84	33.86	33.26	33.54	33.33	95,500
May 21, 2024	34.47	34.47	33.65	33.98	33.77	111,600
May 20, 2024	35.49	35.63	34.62	34.64	34.42	93,000
May 17, 2024	35.30	35.75	35.29	35.54	35.32	66,000
May 16, 2024	35.00	35.34	34.90	35.29	35.07	88,900
May 15, 2024	34.49	35.18	34.27	35.01	34.79	95,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,162.83+194.33(+0.81%)

S&P 5005,751.07+51.13(+0.90%)

DOW42,352.75+341.15(+0.81%)

CAD/USD0.7355-0.0013(-0.18%)

CRUDE OIL75.87+1.49(+2.00%)

Bitcoin CAD86,128.95+1,815.50(+2.15%)

Marcus & Millichap, Inc. (MMI)

S&P/TSX
24,162.83
+194.33(+0.81%)

S&P 500
5,751.07
+51.13(+0.90%)

DOW
42,352.75
+341.15(+0.81%)

CAD/USD
0.7355
-0.0013(-0.18%)

CRUDE OIL
75.87
+1.49(+2.00%)

Bitcoin CAD
86,128.95
+1,815.50(+2.15%)