Canada Markets closed

Marcus & Millichap, Inc. (MMI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.78+0.87 (+2.73%)
At close: 04:00PM EDT
32.78 0.00 (0.00%)
After hours: 04:49PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202231.9533.3431.8932.7832.78391,500
Sept 29, 202231.8032.0331.1131.9131.91256,300
Sept 28, 202232.0032.4431.4532.1932.19274,500
Sept 27, 202232.8033.3431.6531.7431.74292,800
Sept 26, 202233.3833.3932.0832.4732.47218,000
Sept 23, 202234.4234.4233.2733.7933.79333,500
Sept 22, 202235.7435.7434.9035.0835.08133,500
Sept 21, 202236.5336.7335.6635.6935.69114,800
Sept 20, 202236.6636.6635.8736.2536.25108,500
Sept 19, 202236.7837.1236.6036.8036.8097,800
Sept 16, 202236.9137.1936.4437.0937.09343,500
Sept 15, 202237.3438.1937.0137.1637.16167,600
Sept 14, 202236.9237.5236.7937.4837.48175,500
Sept 13, 202237.6137.8436.8137.0537.05104,400
Sept 12, 202238.3739.0138.2138.6738.67210,800
Sept 09, 202237.6638.3937.6238.2338.2386,800
Sept 08, 202236.8637.5536.5037.4137.4197,500
Sept 07, 202235.6637.1235.6637.0037.00118,700
Sept 06, 202236.9136.9135.5635.7635.76140,400
Sept 02, 202237.3237.5636.3636.5736.5778,900
Sept 01, 202237.0737.1436.6037.1037.1073,900
Aug 31, 202238.2238.4737.2737.3837.38207,800
Aug 30, 202238.4738.5837.7437.9537.9575,500
Aug 29, 202238.3838.9538.2638.3238.3286,500
Aug 26, 202239.9739.9738.4738.4838.4899,100
Aug 25, 202238.8840.0738.8540.0740.07151,200
Aug 24, 202239.2339.4538.8638.8738.8791,400
Aug 23, 202239.0540.0339.0539.2039.20137,600
Aug 22, 202240.3140.6538.7939.0139.01111,000
Aug 19, 202240.8441.1240.3440.6740.67189,800
Aug 18, 202240.2941.1240.2941.1141.1181,000
Aug 17, 202240.5840.6440.0140.4940.4989,600
Aug 16, 202240.5640.9040.1240.6740.6782,500
Aug 15, 202240.6240.9840.3740.9240.9268,300
Aug 12, 202239.9740.9439.9640.8040.80109,100
Aug 11, 202239.9540.2439.6640.0040.00101,200
Aug 10, 202240.0340.2239.4239.4639.46139,800
Aug 09, 202240.2140.4139.3039.6139.61123,900
Aug 08, 202239.5040.7039.3440.4340.43117,400
Aug 05, 202240.3141.0638.2739.5639.56119,000
Aug 04, 202240.5041.0040.1740.3740.37257,800
Aug 03, 202240.8041.5140.5040.7140.71217,200
Aug 02, 202240.3840.5639.8239.8639.86139,000
Aug 01, 202240.5340.9940.0840.7440.74152,500
Jul 29, 202240.2441.1040.1040.9240.92101,600
Jul 28, 202239.7440.4339.4040.3940.3966,300
Jul 27, 202238.8939.8238.6639.7039.70105,600
Jul 26, 202238.3938.7838.2438.7538.7568,100
Jul 25, 202238.4838.8238.2738.3838.3863,800
Jul 22, 202238.7638.7637.7038.4738.47152,300
Jul 21, 202238.0838.8437.6838.7938.7967,500
Jul 20, 202238.0938.4637.8438.2438.2490,800
Jul 19, 202237.7338.3337.6338.2038.2099,300
Jul 18, 202237.5037.6237.0637.1937.1986,200
Jul 15, 202236.8837.2336.3437.1437.1497,800
Jul 14, 202235.9936.2635.5836.1536.1572,600
Jul 13, 202236.6136.8336.1536.4136.4186,300
Jul 12, 202236.5537.1636.5537.0037.0088,900
Jul 11, 202236.2636.7436.1536.5236.5272,000
Jul 08, 202236.7536.9336.1736.6036.60126,100
Jul 07, 202236.6837.0336.4736.8036.80131,500
Jul 06, 202237.4638.0636.5136.5436.5497,400
Jul 05, 202236.9037.9036.5437.6537.65230,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...