Marcus & Millichap, Inc. (MMI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

32.27

+0.03

(+0.09%)

At close: 04:00PM EDT

32.27

0.00

(0.00%)

After hours:

05:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	32.38	32.63	32.25	32.27	32.27	90,638
Apr 25, 2024	32.10	32.37	31.93	32.24	32.24	69,700
Apr 24, 2024	32.02	32.42	31.69	32.35	32.35	98,300
Apr 23, 2024	31.49	32.60	31.49	32.36	32.36	97,700
Apr 22, 2024	31.29	31.95	30.91	31.60	31.60	66,000
Apr 19, 2024	30.91	31.37	30.83	31.02	31.02	103,100
Apr 18, 2024	30.76	31.33	30.61	31.00	31.00	102,400
Apr 17, 2024	31.96	32.02	30.65	30.73	30.73	122,300
Apr 16, 2024	31.97	32.19	31.67	31.75	31.75	115,600
Apr 15, 2024	32.43	32.43	31.94	32.32	32.32	113,200
Apr 12, 2024	32.57	32.78	32.29	32.35	32.35	88,700
Apr 11, 2024	32.61	33.09	32.37	32.86	32.86	84,000
Apr 10, 2024	32.65	32.84	32.11	32.51	32.51	151,900
Apr 09, 2024	32.94	33.81	32.89	33.74	33.74	131,200
Apr 08, 2024	33.57	33.91	32.87	32.91	32.91	124,600
Apr 05, 2024	33.22	33.70	33.17	33.29	33.29	69,200
Apr 04, 2024	33.94	34.24	33.30	33.47	33.47	89,800
Apr 03, 2024	32.53	33.49	32.53	33.44	33.44	112,500
Apr 02, 2024	33.03	33.03	32.22	32.54	32.54	146,200
Apr 01, 2024	34.27	34.27	33.33	33.58	33.58	163,400
Mar 28, 2024	33.89	34.37	33.82	34.17	34.17	139,700
Mar 27, 2024	33.06	33.70	33.03	33.67	33.67	112,700
Mar 26, 2024	32.74	33.17	32.52	32.70	32.70	145,400
Mar 25, 2024	32.23	32.37	31.73	32.32	32.32	109,400
Mar 22, 2024	32.82	32.82	32.03	32.04	32.04	154,800
Mar 21, 2024	32.58	33.22	32.58	32.81	32.81	155,800
Mar 20, 2024	31.34	32.45	31.32	32.32	32.32	119,500
Mar 19, 2024	31.51	31.91	31.51	31.68	31.68	127,600
Mar 18, 2024	33.17	33.17	31.74	31.81	31.81	175,300
Mar 15, 2024	33.11	33.90	32.62	33.00	33.00	2,330,600
Mar 14, 2024	33.12	33.31	32.37	33.28	33.28	376,000
Mar 13, 2024	33.46	33.84	33.24	33.47	33.47	294,400
Mar 12, 2024	33.94	33.94	33.18	33.47	33.47	320,900
Mar 11, 2024	33.95	34.24	33.06	34.06	34.06	349,600
Mar 11, 2024	0.25 Dividend
Mar 08, 2024	35.46	35.78	34.38	34.56	34.31	155,400
Mar 07, 2024	35.08	35.17	34.60	34.96	34.71	110,400
Mar 06, 2024	35.24	35.24	34.45	34.81	34.56	152,300
Mar 05, 2024	34.91	35.01	34.53	34.71	34.46	140,600
Mar 04, 2024	36.36	36.40	35.13	35.26	35.00	133,000
Mar 01, 2024	36.61	36.62	36.09	36.43	36.17	99,400
Feb 29, 2024	36.85	37.14	36.46	36.69	36.42	195,000
Feb 28, 2024	36.13	36.68	36.12	36.13	35.87	86,900
Feb 27, 2024	37.11	37.11	36.54	36.56	36.30	116,400
Feb 26, 2024	36.83	37.21	36.22	36.74	36.47	138,900
Feb 23, 2024	37.57	37.57	36.73	36.99	36.72	133,600
Feb 22, 2024	36.91	37.78	36.91	37.70	37.43	167,900
Feb 21, 2024	38.40	38.84	36.78	36.97	36.70	147,900
Feb 20, 2024	38.90	39.33	38.42	38.62	38.34	206,700
Feb 16, 2024	39.45	40.20	38.78	39.44	39.15	424,100
Feb 15, 2024	39.21	40.82	39.21	39.96	39.67	244,300
Feb 14, 2024	38.07	38.96	37.56	38.61	38.33	234,200
Feb 13, 2024	37.32	37.62	36.83	37.30	37.03	209,900
Feb 12, 2024	38.59	39.62	38.59	39.00	38.72	117,600
Feb 09, 2024	37.96	38.91	37.40	38.41	38.13	173,400
Feb 08, 2024	36.06	37.92	35.79	37.73	37.46	115,700
Feb 07, 2024	36.47	36.47	35.72	35.98	35.72	107,800
Feb 06, 2024	36.34	36.85	36.32	36.45	36.19	121,600
Feb 05, 2024	36.63	36.69	35.96	36.29	36.03	126,400
Feb 02, 2024	37.59	37.94	37.14	37.32	37.05	118,900
Feb 01, 2024	38.18	38.65	37.40	38.40	38.12	182,900
Jan 31, 2024	39.03	39.81	37.95	38.09	37.81	226,700
Jan 30, 2024	39.03	39.39	38.60	39.35	39.07	216,900
Jan 29, 2024	39.38	39.54	38.95	39.39	39.11	79,700
Jan 26, 2024	39.44	39.62	38.88	39.40	39.11	79,300
Jan 25, 2024	39.07	39.23	38.58	39.13	38.85	89,100
Jan 24, 2024	38.99	39.23	37.78	38.22	37.94	94,100
Jan 23, 2024	39.33	39.62	38.24	38.26	37.98	113,700
Jan 22, 2024	37.94	38.90	37.94	38.76	38.48	145,100
Jan 19, 2024	37.01	37.81	36.63	37.70	37.43	111,200
Jan 18, 2024	36.75	36.93	36.27	36.87	36.60	101,900
Jan 17, 2024	36.07	36.72	36.07	36.57	36.31	107,100
Jan 16, 2024	36.94	37.28	36.17	36.72	36.45	104,700
Jan 12, 2024	37.82	37.82	37.01	37.48	37.21	80,600
Jan 11, 2024	37.44	37.67	36.80	37.29	37.02	119,200
Jan 10, 2024	37.44	38.02	37.28	37.82	37.55	154,900
Jan 09, 2024	39.16	39.16	37.70	37.72	37.45	206,300
Jan 08, 2024	39.58	39.99	39.47	39.54	39.25	161,800
Jan 05, 2024	39.74	40.43	39.54	39.71	39.42	93,500
Jan 04, 2024	40.89	41.16	39.90	40.24	39.95	157,000
Jan 03, 2024	42.20	42.23	41.10	41.31	41.01	143,800
Jan 02, 2024	43.48	43.78	42.62	42.77	42.46	103,600
Dec 29, 2023	43.68	44.20	43.09	43.68	43.36	110,600
Dec 28, 2023	43.92	44.24	43.67	43.86	43.54	86,200
Dec 27, 2023	43.43	44.22	43.17	44.17	43.85	70,100
Dec 26, 2023	42.42	43.17	42.15	43.12	42.81	75,900
Dec 22, 2023	42.38	42.62	41.87	42.15	41.85	105,100
Dec 21, 2023	41.98	42.17	41.25	42.02	41.72	85,300
Dec 20, 2023	41.75	43.07	41.40	41.44	41.14	126,800
Dec 19, 2023	40.99	41.85	40.84	41.68	41.38	128,500
Dec 18, 2023	40.63	40.79	40.03	40.60	40.31	123,200
Dec 15, 2023	41.05	41.82	40.37	40.50	40.21	718,400
Dec 14, 2023	39.39	40.84	39.39	40.83	40.53	175,300
Dec 13, 2023	36.66	38.84	36.22	38.59	38.31	204,200
Dec 12, 2023	37.27	37.27	36.52	36.66	36.39	81,600
Dec 11, 2023	36.84	37.45	36.74	37.13	36.86	105,200
Dec 08, 2023	36.18	37.14	36.06	37.02	36.75	114,300
Dec 07, 2023	35.62	36.40	35.54	36.26	36.00	108,000
Dec 06, 2023	35.49	35.75	35.31	35.58	35.32	70,400
Dec 05, 2023	35.39	35.48	34.97	35.11	34.86	147,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,523.42-879.45(-0.99%)

Marcus & Millichap, Inc. (MMI)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,523.42
-879.45(-0.99%)