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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2022	36.77	38.09	36.57	37.74	37.74	124,200
Jun 30, 2022	36.36	37.25	35.93	36.99	36.99	147,900
Jun 29, 2022	36.78	36.82	36.01	36.74	36.74	93,000
Jun 28, 2022	37.10	37.80	36.46	36.68	36.68	144,400
Jun 27, 2022	37.71	37.92	36.67	36.92	36.92	143,800
Jun 24, 2022	36.55	37.45	36.51	37.42	37.42	637,500
Jun 23, 2022	35.51	36.49	35.46	36.42	36.42	141,200
Jun 22, 2022	35.15	35.95	35.15	35.49	35.49	191,800
Jun 21, 2022	36.39	36.96	35.78	35.79	35.79	186,300
Jun 17, 2022	35.70	36.50	35.70	35.80	35.80	376,000
Jun 16, 2022	34.96	35.77	34.13	35.33	35.33	333,300
Jun 15, 2022	36.36	37.49	36.19	36.87	36.87	238,500
Jun 14, 2022	35.90	36.12	35.42	35.74	35.74	195,900
Jun 13, 2022	37.10	37.27	35.40	35.62	35.62	213,000
Jun 10, 2022	38.09	38.59	37.44	37.94	37.94	130,900
Jun 09, 2022	39.19	39.57	38.39	38.43	38.43	128,200
Jun 08, 2022	40.09	40.25	39.17	39.35	39.35	95,400
Jun 07, 2022	39.85	40.80	39.72	40.52	40.52	142,300
Jun 06, 2022	40.41	40.59	39.61	40.06	40.06	181,400
Jun 03, 2022	40.65	40.65	39.49	39.93	39.93	117,300
Jun 02, 2022	40.38	41.13	39.99	40.97	40.97	148,900
Jun 01, 2022	41.89	41.89	40.09	40.18	40.18	150,500
May 31, 2022	41.50	42.15	40.99	41.88	41.88	308,700
May 27, 2022	41.38	42.14	41.38	41.99	41.99	102,600
May 26, 2022	41.39	41.65	41.10	41.40	41.40	101,200
May 25, 2022	40.06	41.26	40.06	40.89	40.89	204,300
May 24, 2022	41.23	41.50	39.34	40.45	40.45	158,500
May 23, 2022	41.00	41.48	40.77	41.31	41.31	205,600
May 20, 2022	40.76	41.33	39.87	40.96	40.96	461,300
May 19, 2022	39.04	40.58	38.84	40.20	40.20	246,700
May 18, 2022	41.10	41.40	38.88	39.19	39.19	258,400
May 17, 2022	42.11	42.35	41.51	41.84	41.84	162,600
May 16, 2022	41.85	42.30	40.90	41.42	41.42	146,800
May 13, 2022	41.02	42.39	40.66	41.69	41.69	268,000
May 12, 2022	39.48	40.78	39.38	40.60	40.60	264,000
May 11, 2022	41.13	41.73	39.49	39.49	39.49	255,500
May 10, 2022	41.71	42.36	40.32	41.13	41.13	391,100
May 09, 2022	42.27	42.34	41.08	41.33	41.33	210,500
May 06, 2022	43.51	44.40	42.14	42.76	42.76	201,400
May 05, 2022	45.29	45.66	43.17	43.61	43.61	219,700
May 04, 2022	45.75	46.15	44.51	45.91	45.91	164,700
May 03, 2022	45.00	46.07	44.25	45.65	45.65	201,100
May 02, 2022	44.70	45.79	43.72	44.81	44.81	319,200
Apr 29, 2022	45.66	46.18	44.49	44.79	44.79	221,600
Apr 28, 2022	45.90	46.31	45.14	46.09	46.09	228,600
Apr 27, 2022	45.71	46.00	44.94	45.34	45.34	320,000
Apr 26, 2022	46.78	46.78	45.29	45.53	45.53	357,300
Apr 25, 2022	47.21	47.33	46.25	46.86	46.86	329,800
Apr 22, 2022	51.21	51.26	47.58	47.72	47.72	430,100
Apr 21, 2022	52.81	52.96	51.44	51.56	51.56	345,600
Apr 20, 2022	52.99	53.30	51.89	52.25	52.25	228,100
Apr 19, 2022	51.79	52.97	51.79	52.46	52.46	253,500
Apr 18, 2022	52.50	53.25	51.41	51.79	51.79	251,300
Apr 14, 2022	54.00	54.59	52.76	52.76	52.76	209,100
Apr 13, 2022	53.84	54.69	53.66	53.96	53.96	201,600
Apr 12, 2022	54.54	55.34	53.20	53.49	53.49	245,200
Apr 11, 2022	51.98	54.04	51.98	53.87	53.87	242,300
Apr 08, 2022	51.72	52.25	51.24	51.98	51.98	229,400
Apr 07, 2022	56.33	56.33	51.22	51.51	51.51	462,800
Apr 06, 2022	56.27	57.19	55.99	56.65	56.65	270,200
Apr 05, 2022	56.35	58.33	56.23	56.83	56.83	356,600
Apr 04, 2022	56.65	57.56	55.02	55.97	55.97	215,500
Apr 01, 2022	52.94	56.41	52.94	56.31	56.31	418,600
Mar 31, 2022	50.91	53.48	50.91	52.68	52.68	329,800
Mar 30, 2022	50.88	51.77	50.06	50.86	50.86	87,300
Mar 29, 2022	49.63	50.99	49.63	50.88	50.88	164,700
Mar 28, 2022	49.58	49.90	49.05	49.20	49.20	104,800
Mar 25, 2022	48.72	49.50	48.34	49.39	49.39	95,600
Mar 24, 2022	48.35	48.61	47.71	48.27	48.27	93,400
Mar 23, 2022	48.50	48.64	47.84	47.97	47.97	81,100
Mar 22, 2022	49.16	49.69	48.61	48.84	48.84	113,800
Mar 21, 2022	48.90	49.02	48.19	48.66	48.66	114,000
Mar 18, 2022	48.69	49.52	48.01	48.92	48.92	400,600
Mar 17, 2022	48.32	48.78	47.81	48.67	48.67	86,200
Mar 16, 2022	47.02	48.29	46.86	48.20	48.20	114,300
Mar 15, 2022	46.72	47.24	46.03	46.31	46.31	148,200
Mar 14, 2022	45.92	47.09	45.39	46.03	46.03	224,300
Mar 11, 2022	45.62	45.98	45.28	45.31	45.31	106,800
Mar 10, 2022	45.03	45.54	44.48	45.16	45.16	83,700
Mar 09, 2022	46.06	46.58	45.39	45.96	45.96	66,900
Mar 08, 2022	45.47	46.06	44.75	44.92	44.92	97,700
Mar 07, 2022	47.16	47.16	45.31	45.38	45.38	121,500
Mar 07, 2022	1.25 Dividend
Mar 04, 2022	49.24	49.90	48.23	48.49	47.24	137,700
Mar 03, 2022	50.08	50.53	49.11	49.76	48.48	139,400
Mar 02, 2022	48.72	49.75	48.66	49.69	48.41	98,900
Mar 01, 2022	49.73	49.78	47.66	48.35	47.10	204,100
Feb 28, 2022	48.95	50.00	48.55	49.73	48.45	162,700
Feb 25, 2022	48.44	50.12	48.12	49.89	48.60	113,600
Feb 24, 2022	46.44	48.35	45.45	47.97	46.73	267,700
Feb 23, 2022	50.30	50.30	47.48	47.54	46.31	133,600
Feb 22, 2022	48.86	50.91	48.65	49.94	48.65	141,000
Feb 18, 2022	47.23	49.79	47.23	48.86	47.60	180,900
Feb 17, 2022	47.54	48.35	47.00	47.37	46.15	73,700
Feb 16, 2022	47.09	48.13	47.01	48.12	46.88	72,500
Feb 15, 2022	47.09	47.93	46.67	47.44	46.22	81,500
Feb 14, 2022	46.96	47.31	46.24	46.51	45.31	93,500
Feb 11, 2022	47.30	47.77	46.20	46.97	45.76	72,200
Feb 10, 2022	46.85	48.04	46.81	47.29	46.07	93,100
Feb 09, 2022	47.65	48.38	47.65	47.92	46.68	55,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,866.42-367.28(-1.46%)

Marcus & Millichap, Inc. (MMI)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,866.42
-367.28(-1.46%)