Skip to main content

Marcus & Millichap (NY: MMI )

34.17 +0.50 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.89 33.91 33.82 34.17 139,660 +0.50(+1.49%)
Mar 27, 2024 33.06 33.70 33.03 33.67 112,679 +0.97(+2.97%)
Mar 26, 2024 32.74 33.17 32.52 32.70 145,447 +0.38(+1.18%)
Mar 25, 2024 32.23 32.37 31.73 32.32 109,421 +0.28(+0.87%)
Mar 22, 2024 32.82 32.82 32.03 32.04 154,755 -0.77(-2.35%)
Mar 21, 2024 32.58 33.22 32.58 32.81 155,853 +0.49(+1.52%)
Mar 20, 2024 31.34 32.45 31.32 32.32 119,484 +0.64(+2.02%)
Mar 19, 2024 31.51 31.91 31.51 31.68 127,587 -0.13(-0.41%)
Mar 18, 2024 33.17 33.17 31.73 31.81 175,388 -1.19(-3.61%)
Mar 15, 2024 33.11 33.90 32.62 33.00 2,330,555 -0.28(-0.84%)
Mar 14, 2024 33.12 33.31 32.37 33.28 375,986 -0.19(-0.57%)
Mar 13, 2024 33.46 33.84 33.24 33.47 294,443 +0.00(+0.00%)
Mar 12, 2024 33.94 33.94 33.18 33.47 320,940 -0.59(-1.73%)
Mar 11, 2024 33.95 34.24 33.06 34.06 349,600 -0.25(-0.73%)
Mar 08, 2024 35.20 35.52 34.13 34.31 156,560 -0.40(-1.14%)
Mar 07, 2024 34.83 34.92 34.35 34.71 111,210 +0.15(+0.43%)
Mar 06, 2024 34.99 34.99 34.20 34.56 153,457 +0.10(+0.29%)
Mar 05, 2024 34.66 34.76 34.28 34.46 141,585 -0.55(-1.56%)
Mar 04, 2024 36.10 36.14 34.88 35.00 134,018 -1.16(-3.21%)
Mar 01, 2024 36.35 36.36 35.83 36.17 100,101 -0.26(-0.71%)
Feb 29, 2024 36.58 36.87 36.20 36.42 196,469 +0.56(+1.55%)
Feb 28, 2024 35.87 36.42 35.86 35.87 87,487 -0.43(-1.18%)
Feb 27, 2024 36.84 36.84 36.28 36.30 117,204 -0.18(-0.49%)
Feb 26, 2024 36.56 36.94 35.96 36.47 139,902 -0.25(-0.68%)
Feb 23, 2024 37.30 37.30 36.46 36.72 134,538 -0.70(-1.88%)
Feb 22, 2024 36.64 37.51 36.64 37.43 169,155 +0.72(+1.97%)
Feb 21, 2024 38.12 38.56 36.51 36.70 149,002 -1.64(-4.27%)
Feb 20, 2024 38.62 39.05 38.14 38.34 208,198 -0.81(-2.08%)
Feb 16, 2024 39.16 39.91 38.50 39.15 427,212 -0.52(-1.30%)
Feb 15, 2024 38.93 40.52 38.93 39.67 246,097 +1.34(+3.50%)
Feb 14, 2024 37.79 38.68 37.29 38.33 235,954 +1.30(+3.51%)
Feb 13, 2024 37.05 37.35 36.56 37.03 211,441 -1.69(-4.36%)
Feb 12, 2024 38.31 39.33 38.31 38.72 118,450 +0.59(+1.54%)
Feb 09, 2024 37.69 38.63 37.13 38.13 174,706 +0.68(+1.80%)
Feb 08, 2024 35.80 37.65 35.53 37.46 116,563 +1.74(+4.86%)
Feb 07, 2024 36.21 36.21 35.46 35.72 108,542 -0.47(-1.29%)
Feb 06, 2024 36.08 36.58 36.06 36.19 122,448 +0.16(+0.44%)
Feb 05, 2024 36.37 36.42 35.70 36.03 127,285 -1.02(-2.76%)
Feb 02, 2024 37.32 37.67 36.87 37.05 119,766 -1.07(-2.81%)
Feb 01, 2024 37.90 38.37 37.13 38.12 184,215 +0.31(+0.81%)
Jan 31, 2024 38.75 39.52 37.68 37.81 228,376 -1.25(-3.20%)
Jan 30, 2024 38.75 39.11 38.32 39.07 218,430 -0.04(-0.10%)
Jan 29, 2024 39.10 39.25 38.66 39.11 80,273 -0.01(-0.03%)
Jan 26, 2024 39.15 39.33 38.60 39.12 79,893 +0.27(+0.69%)
Jan 25, 2024 38.79 38.94 38.30 38.85 89,711 +0.90(+2.38%)
Jan 24, 2024 38.71 38.95 37.51 37.94 94,799 -0.04(-0.10%)
Jan 23, 2024 39.05 39.33 37.96 37.98 115,910 -0.50(-1.29%)
Jan 22, 2024 37.67 38.62 37.67 38.48 146,151 +1.05(+2.81%)
Jan 19, 2024 36.74 37.54 36.37 37.43 112,051 +0.82(+2.25%)
Jan 18, 2024 36.48 36.66 36.01 36.60 102,600 +0.30(+0.82%)
Jan 17, 2024 35.81 36.46 35.81 36.31 107,884 -0.15(-0.41%)
Jan 16, 2024 36.67 37.01 35.91 36.45 105,414 -0.75(-2.03%)
Jan 12, 2024 37.55 37.55 36.74 37.21 81,209 +0.19(+0.51%)
Jan 11, 2024 37.17 37.40 36.53 37.02 120,031 -0.53(-1.40%)
Jan 10, 2024 37.17 37.74 37.01 37.55 156,073 +0.10(+0.27%)
Jan 09, 2024 38.88 38.88 37.43 37.45 207,846 -1.81(-4.60%)
Jan 08, 2024 39.29 39.70 39.18 39.25 162,947 -0.17(-0.43%)
Jan 05, 2024 39.45 40.14 39.25 39.42 94,213 -0.53(-1.32%)
Jan 04, 2024 40.59 40.86 39.61 39.95 158,189 -1.06(-2.59%)
Jan 03, 2024 41.89 41.92 40.80 41.01 144,805 -1.45(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.