Canada markets close in 4 hours 20 minutes

Marcus & Millichap, Inc. (MMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.86+0.71 (+1.96%)
As of 11:35AM EDT. Market open.
Time Period:
Jul 16, 2023 - Jul 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 202436.7637.4636.7936.8636.8659,148
Jul 15, 202435.6836.6635.3736.1536.15168,700
Jul 12, 202435.3535.7234.8335.2435.24149,400
Jul 11, 202433.1434.9132.8534.6834.68202,000
Jul 10, 202432.0032.1931.4032.0532.0568,200
Jul 09, 202431.7431.8531.2331.7431.74106,000
Jul 08, 202431.6232.0431.5531.9031.9062,300
Jul 05, 202431.3531.6230.9231.3931.3964,400
Jul 03, 202430.9031.8130.8231.5431.5467,900
Jul 02, 202430.3530.7830.2730.6630.6666,400
Jul 01, 202431.4631.4629.9330.2330.2382,300
Jun 28, 202431.7531.9031.3031.5231.52581,000
Jun 27, 202430.9731.5430.7731.4231.4281,400
Jun 26, 202430.7931.2330.6930.9130.9165,600
Jun 25, 202431.4931.4930.8431.0731.0753,900
Jun 24, 202432.1332.2731.6731.6831.6890,200
Jun 21, 202431.2131.9630.6331.9031.90247,800
Jun 20, 202430.7831.3830.5931.1931.1950,400
Jun 18, 202431.4731.4931.0631.0731.0761,700
Jun 17, 202430.5131.4730.2631.3031.30110,400
Jun 14, 202430.1230.7830.0030.7530.75176,000
Jun 13, 202430.9531.0630.4030.6730.6794,100
Jun 12, 202431.5831.9131.0331.0431.04143,300
Jun 11, 202430.3530.4530.0430.4030.4098,100
Jun 10, 202430.3530.7130.2530.5630.56163,600
Jun 07, 202430.5030.7930.3730.5730.57110,800
Jun 06, 202431.1331.1830.8130.9930.9967,200
Jun 05, 202431.0331.6631.0331.3531.35163,400
Jun 04, 202431.4331.4830.7030.7930.79120,800
Jun 03, 202432.8932.8931.6731.6831.68132,100
May 31, 202432.2933.0331.9932.3332.33155,400
May 30, 202432.0332.5531.7832.2532.2574,600
May 29, 202431.9832.0731.7331.7431.7458,400
May 28, 202433.0733.2632.2932.5232.5262,200
May 24, 202433.7133.7132.8232.9432.9479,000
May 23, 202433.6233.6232.9033.3533.35111,600
May 22, 202433.8433.8633.2633.5433.5495,500
May 21, 202434.4734.4733.6533.9833.98111,600
May 20, 202435.4935.6334.6234.6434.6493,000
May 17, 202435.3035.7535.2935.5435.5466,000
May 16, 202435.0035.3434.9035.2935.2988,900
May 15, 202434.4935.1834.2735.0135.0195,900
May 14, 202434.3134.3133.9534.1534.15100,200
May 13, 202433.9434.1533.5833.6933.69116,800
May 10, 202434.1034.1033.6633.6833.68115,800
May 09, 202433.5234.0933.4134.0034.0086,100
May 08, 202432.5033.6032.3233.3433.34125,900
May 07, 202433.4134.1333.3433.3433.34138,800
May 06, 202433.6633.8033.1533.1833.18109,500
May 03, 202433.2633.5433.2033.3033.30113,100
May 02, 202431.8532.6731.7032.5632.5699,500
May 01, 202431.8532.3831.4331.4731.4782,200
Apr 30, 202432.0032.2331.5631.6731.6792,600
Apr 29, 202432.5232.7332.2432.4432.44106,400
Apr 26, 202432.3832.6732.2532.2732.2790,600
Apr 25, 202432.1032.3731.9332.2432.2469,700
Apr 24, 202432.0232.4231.6932.3532.3598,300
Apr 23, 202431.4932.6031.4932.3632.3697,700
Apr 22, 202431.2931.9530.9131.6031.6066,000
Apr 19, 202430.9131.3730.8331.0231.02103,100
Apr 18, 202430.7631.3330.6131.0031.00102,400
Apr 17, 202431.9632.0230.6530.7330.73122,300
Apr 16, 202431.9732.1931.6731.7531.75115,600
Apr 15, 202432.4332.4331.9432.3232.32113,200
Apr 12, 202432.5732.7832.2932.3532.3588,700
Apr 11, 202432.6133.0932.3732.8632.8684,000
Apr 10, 202432.6532.8432.1132.5132.51151,900
Apr 09, 202432.9433.8132.8933.7433.74131,200
Apr 08, 202433.5733.9132.8732.9132.91124,600
Apr 05, 202433.2233.7033.1733.2933.2969,200
Apr 04, 202433.9434.2433.3033.4733.4789,800
Apr 03, 202432.5333.4932.5333.4433.44112,500
Apr 02, 202433.0333.0332.2232.5432.54146,200
Apr 01, 202434.2734.2733.3333.5833.58163,400
Mar 28, 202433.8934.3733.8234.1734.17139,700
Mar 27, 202433.0633.7033.0333.6733.67112,700
Mar 26, 202432.7433.1732.5232.7032.70145,400
Mar 25, 202432.2332.3731.7332.3232.32109,400
Mar 22, 202432.8232.8232.0332.0432.04154,800
Mar 21, 202432.5833.2232.5832.8132.81155,800
Mar 20, 202431.3432.4531.3232.3232.32119,500
Mar 19, 202431.5131.9131.5131.6831.68127,600
Mar 18, 202433.1733.1731.7431.8131.81175,300
Mar 15, 202433.1133.9032.6233.0033.002,330,600
Mar 14, 202433.1233.3132.3733.2833.28376,000
Mar 13, 202433.4633.8433.2433.4733.47294,400
Mar 12, 202433.9433.9433.1833.4733.47320,900
Mar 11, 202433.9534.2433.0634.0634.06349,600
Mar 11, 20240.25 Dividend
Mar 08, 202435.4635.7834.3834.5634.31155,400
Mar 07, 202435.0835.1734.6034.9634.71110,400
Mar 06, 202435.2435.2434.4534.8134.56152,300
Mar 05, 202434.9135.0134.5334.7134.46140,600
Mar 04, 202436.3636.4035.1335.2635.00133,000
Mar 01, 202436.6136.6236.0936.4336.1799,400
Feb 29, 202436.8537.1436.4636.6936.42195,000
Feb 28, 202436.1336.6836.1236.1335.8786,900
Feb 27, 202437.1137.1136.5436.5636.30116,400
Feb 26, 202436.8337.2136.2236.7436.47138,900
Feb 23, 202437.5737.5736.7336.9936.72133,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...