Canada markets close in 1 hour 5 minutes

Marcus & Millichap, Inc. (MMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.84+0.15 (+0.36%)
As of 02:53PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 202241.8542.3040.9041.8441.8487,698
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
May 09, 202242.2742.3441.0841.3341.33210,500
May 06, 202243.5144.4042.1442.7642.76201,400
May 05, 202245.2945.6643.1743.6143.61219,700
May 04, 202245.7546.1544.5145.9145.91164,700
May 03, 202245.0046.0744.2545.6545.65201,100
May 02, 202244.7045.7943.7244.8144.81319,200
Apr 29, 202245.6646.1844.4944.7944.79221,600
Apr 28, 202245.9046.3145.1446.0946.09228,600
Apr 27, 202245.7146.0044.9445.3445.34320,000
Apr 26, 202246.7846.7845.2945.5345.53357,300
Apr 25, 202247.2147.3346.2546.8646.86329,800
Apr 22, 202251.2151.2647.5847.7247.72430,100
Apr 21, 202252.8152.9651.4451.5651.56345,600
Apr 20, 202252.9953.3051.8952.2552.25228,100
Apr 19, 202251.7952.9751.7952.4652.46253,500
Apr 18, 202252.5053.2551.4151.7951.79251,300
Apr 14, 202254.0054.5952.7652.7652.76209,100
Apr 13, 202253.8454.6953.6653.9653.96201,600
Apr 12, 202254.5455.3453.2053.4953.49245,200
Apr 11, 202251.9854.0451.9853.8753.87242,300
Apr 08, 202251.7252.2551.2451.9851.98229,400
Apr 07, 202256.3356.3351.2251.5151.51462,800
Apr 06, 202256.2757.1955.9956.6556.65270,200
Apr 05, 202256.3558.3356.2356.8356.83356,600
Apr 04, 202256.6557.5655.0255.9755.97215,500
Apr 01, 202252.9456.4152.9456.3156.31418,600
Mar 31, 202250.9153.4850.9152.6852.68329,800
Mar 30, 202250.8851.7750.0650.8650.8687,300
Mar 29, 202249.6350.9949.6350.8850.88164,700
Mar 28, 202249.5849.9049.0549.2049.20104,800
Mar 25, 202248.7249.5048.3449.3949.3995,600
Mar 24, 202248.3548.6147.7148.2748.2793,400
Mar 23, 202248.5048.6447.8447.9747.9781,100
Mar 22, 202249.1649.6948.6148.8448.84113,800
Mar 21, 202248.9049.0248.1948.6648.66114,000
Mar 18, 202248.6949.5248.0148.9248.92400,600
Mar 17, 202248.3248.7847.8148.6748.6786,200
Mar 16, 202247.0248.2946.8648.2048.20114,300
Mar 15, 202246.7247.2446.0346.3146.31148,200
Mar 14, 202245.9247.0945.3946.0346.03224,300
Mar 11, 202245.6245.9845.2845.3145.31106,800
Mar 10, 202245.0345.5444.4845.1645.1683,700
Mar 09, 202246.0646.5845.3945.9645.9666,900
Mar 08, 202245.4746.0644.7544.9244.9297,700
Mar 07, 202247.1647.1645.3145.3845.38121,500
Mar 07, 20221.25 Dividend
Mar 04, 202249.2449.9048.2348.4947.24137,700
Mar 03, 202250.0850.5349.1149.7648.48139,400
Mar 02, 202248.7249.7548.6649.6948.4198,900
Mar 01, 202249.7349.7847.6648.3547.10204,100
Feb 28, 202248.9550.0048.5549.7348.45162,700
Feb 25, 202248.4450.1248.1249.8948.60113,600
Feb 24, 202246.4448.3545.4547.9746.73267,700
Feb 23, 202250.3050.3047.4847.5446.31133,600
Feb 22, 202248.8650.9148.6549.9448.65141,000
Feb 18, 202247.2349.7947.2348.8647.60180,900
Feb 17, 202247.5448.3547.0047.3746.1573,700
Feb 16, 202247.0948.1347.0148.1246.8872,500
Feb 15, 202247.0947.9346.6747.4446.2281,500
Feb 14, 202246.9647.3146.2446.5145.3193,500
Feb 11, 202247.3047.7746.2046.9745.7672,200
Feb 10, 202246.8548.0446.8147.2946.0793,100
Feb 09, 202247.6548.3847.6547.9246.6855,000
Feb 08, 202246.6647.7146.6647.2746.0554,000
Feb 07, 202246.6847.0846.2446.5845.3854,000
Feb 04, 202246.5947.0945.7646.6845.4873,000
Feb 03, 202246.3347.4446.2647.0145.8097,200
Feb 02, 202246.3847.1745.9547.1445.92124,600
Feb 01, 202247.3147.7145.8446.3745.17119,300
Jan 31, 202244.6846.8244.6846.8145.60285,000
Jan 28, 202244.3045.1043.6644.9843.8268,100
Jan 27, 202245.4646.2243.9144.1443.0098,400
Jan 26, 202246.0247.0344.8945.2844.11126,100
Jan 25, 202246.3946.5844.8045.2544.08197,500
Jan 24, 202245.8747.2944.3547.1345.92195,500
Jan 21, 202246.3347.8646.0946.4845.28111,900
Jan 20, 202247.7649.0846.2846.3845.1878,600
Jan 19, 202248.4849.1947.2847.4146.19120,100
Jan 18, 202248.4948.4947.6048.3147.0673,700
Jan 14, 202248.6949.1147.8148.8647.6077,100
Jan 13, 202249.5150.1748.8549.0947.8254,300
Jan 12, 202249.3250.0348.4449.0647.8068,200
Jan 11, 202248.2449.0347.5248.8047.5460,000
Jan 10, 202248.2448.6847.7048.2447.0069,800
Jan 07, 202249.5249.7248.4348.8147.5584,800
Jan 06, 202249.5950.2849.0349.5248.2457,100
Jan 05, 202251.2751.2749.3449.4248.1558,200
Jan 04, 202250.9251.6050.4851.1849.86119,200
Jan 03, 202251.7852.0250.1950.4049.10115,400
Dec 31, 202151.4452.0951.3851.4650.1350,700
Dec 30, 202151.6552.2551.3051.5850.2553,300
Dec 29, 202151.4352.0050.9151.6550.3271,900
Dec 28, 202150.8051.6550.6951.3149.9953,100
Dec 27, 202150.2651.1049.9451.0549.7372,800
Dec 23, 202148.8250.7048.8250.2348.9483,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...