Canada Markets close in 3 hrs 8 mins

Marcus & Millichap, Inc. (MMI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.45+0.06 (+0.18%)
As of 12:51PM EST. Market open.
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202334.5834.6834.3734.4534.4538,636
Nov 29, 202333.8834.4432.8234.3934.39165,800
Nov 28, 202333.4733.8832.9133.8633.86116,500
Nov 27, 202333.1733.8432.5333.3033.30154,900
Nov 24, 202332.8333.3032.3733.2933.2944,000
Nov 22, 202332.9833.8132.2732.8432.8457,500
Nov 21, 202332.7533.0132.5032.8132.81117,500
Nov 20, 202332.9032.9132.5132.8232.8298,000
Nov 17, 202332.9432.9432.4032.7832.78125,000
Nov 16, 202332.4832.7332.0332.5932.59104,500
Nov 15, 202332.1132.7831.6932.4632.46113,700
Nov 14, 202330.9032.5830.4532.1032.10225,100
Nov 13, 202329.4329.9929.4029.7829.78143,800
Nov 10, 202329.9229.9529.3029.7529.75107,900
Nov 09, 202331.0531.2029.6229.9229.92263,200
Nov 08, 202331.6331.8630.7930.8330.83104,200
Nov 07, 202332.0832.0831.2331.7431.74391,300
Nov 06, 202331.7432.4031.5132.2532.25196,300
Nov 03, 202330.4232.6330.1131.7531.75198,500
Nov 02, 202329.7730.1329.3129.6729.67184,500
Nov 01, 202328.6029.2328.5029.2229.22136,200
Oct 31, 202328.4228.9128.4228.7028.7095,500
Oct 30, 202328.3828.4928.0028.3328.3376,200
Oct 27, 202327.8728.0527.5628.0228.02162,200
Oct 26, 202327.4428.1527.3627.9527.95127,100
Oct 25, 202327.1827.4326.8127.2227.22135,300
Oct 24, 202327.7528.1627.4227.4627.4693,900
Oct 23, 202327.3227.8727.2127.5527.55206,900
Oct 20, 202328.0728.0727.3727.5527.55177,000
Oct 19, 202328.2428.7027.8927.9527.95147,500
Oct 18, 202329.0629.0628.4428.4628.4674,000
Oct 17, 202328.9429.7328.9429.2529.25105,600
Oct 16, 202329.3729.6128.9229.1229.12120,200
Oct 13, 202329.9830.0028.8328.9728.9774,100
Oct 12, 202330.0130.0129.2929.7229.72139,600
Oct 11, 202329.5829.9129.1729.8529.8571,300
Oct 10, 202329.7029.8429.3829.3929.3975,000
Oct 09, 202328.4329.6528.4329.4829.48106,400
Oct 06, 202328.7129.2228.3828.7928.79143,900
Oct 05, 202328.3528.8428.2628.8328.83113,700
Oct 04, 202328.0828.4927.8028.3328.33130,600
Oct 03, 202328.9228.9227.9028.1328.13217,400
Oct 02, 202329.1129.2428.3729.1029.10156,400
Sept 29, 202329.7029.9329.1629.3429.34119,200
Sept 28, 202329.1029.6228.9029.4529.45171,900
Sept 27, 202329.5229.7028.5828.9828.98187,100
Sept 26, 202329.5630.1429.3229.3429.34127,000
Sept 25, 202329.7630.3529.6430.3130.3190,600
Sept 22, 202330.3130.3129.7829.8929.8965,300
Sept 21, 202330.7931.0530.2530.2730.2782,900
Sept 20, 202331.9732.1031.0331.0531.0570,600
Sept 19, 202331.5131.9631.4831.7831.78102,400
Sept 18, 202331.5131.6131.2731.4831.4882,700
Sept 15, 202331.4231.6931.1431.5731.57455,300
Sept 14, 202331.3331.6630.9331.6431.6490,900
Sept 13, 202332.3832.3831.0831.2831.28165,600
Sept 12, 202332.0432.3231.8832.2932.2995,100
Sept 11, 202332.4232.6032.2232.2632.2676,200
Sept 08, 202332.3332.3832.1532.2532.2576,000
Sept 07, 202332.5332.6432.1032.2732.2780,600
Sept 06, 202333.3033.5132.6332.8532.85128,500
Sept 05, 202333.2233.5332.9733.2433.24105,000
Sept 01, 202333.5233.6833.3333.5133.5188,700
Aug 31, 202333.4433.5133.2033.3033.30126,100
Aug 30, 202333.3833.4733.1433.4133.4162,600
Aug 29, 202333.1533.6332.9533.5633.5683,500
Aug 28, 202332.5733.2132.5733.1133.1183,200
Aug 25, 202332.7732.9732.2532.4632.4693,800
Aug 24, 202332.1832.7632.1832.7132.71105,700
Aug 23, 202331.7532.3031.7432.2732.27210,800
Aug 22, 202331.9831.9831.5431.7331.7384,700
Aug 21, 202332.5232.5931.6831.8731.87101,600
Aug 18, 202332.3432.8532.3432.5832.58296,200
Aug 17, 202333.4933.6032.6732.7132.71175,600
Aug 16, 202334.0034.3933.4933.5233.52169,200
Aug 15, 202334.2534.5133.8834.1534.15144,800
Aug 14, 202335.4435.6034.6534.8134.81130,100
Aug 11, 202335.7735.8735.1235.7035.70162,300
Aug 10, 202336.2136.5235.9936.0136.01114,000
Aug 09, 202337.0737.0736.0636.1036.10133,500
Aug 08, 202336.8136.9936.3936.9036.90159,000
Aug 07, 202336.7337.5536.0537.3337.33216,000
Aug 04, 202336.3437.1735.2136.5836.58238,200
Aug 03, 202336.9837.6036.2737.1537.15176,000
Aug 02, 202336.5337.3436.5137.1537.15129,600
Aug 01, 202336.5137.3036.2637.0237.02200,400
Jul 31, 202335.8736.7635.8636.6836.6899,100
Jul 28, 202336.2336.4435.4835.8335.83164,000
Jul 27, 202336.4836.4835.4836.0136.01306,800
Jul 26, 202335.8636.3835.8636.2836.2884,500
Jul 25, 202335.2136.1435.2135.8535.85205,200
Jul 24, 202334.9935.6734.9935.3835.3880,300
Jul 21, 202335.6935.6935.1835.2235.22146,700
Jul 20, 202335.9435.9435.0635.4935.49133,600
Jul 19, 202335.7536.0035.5435.8935.89133,000
Jul 18, 202334.5735.5134.5735.4535.45107,000
Jul 17, 202334.3034.8934.0034.6334.63112,900
Jul 14, 202334.5734.5734.0734.4134.41209,100
Jul 13, 202334.5734.9334.4434.8134.81104,700
Jul 12, 202334.3834.5334.1234.4334.43178,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...