NYSE - Nasdaq Real Time Price USD

Marcus & Millichap, Inc. (MMI)

Compare
40.40 -0.44 (-1.08%)
As of 1:21 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 19, 2024 40.80 40.80 40.01 40.40 40.40 15,762
Nov 18, 2024 40.54 41.53 40.54 40.84 40.84 63,100
Nov 15, 2024 41.47 41.47 40.19 40.63 40.63 66,800
Nov 14, 2024 41.41 41.84 40.81 41.20 41.20 121,000
Nov 13, 2024 41.38 41.64 40.93 41.17 41.17 99,700
Nov 12, 2024 41.77 42.21 40.66 41.09 41.09 115,600
Nov 11, 2024 42.18 42.78 41.64 41.89 41.89 85,700
Nov 8, 2024 40.88 42.42 40.53 42.17 42.17 175,000
Nov 7, 2024 40.39 40.69 39.92 40.18 40.18 82,300
Nov 6, 2024 40.80 42.01 39.56 40.27 40.27 203,800
Nov 5, 2024 37.60 39.77 37.60 39.61 39.61 74,200
Nov 4, 2024 37.61 38.16 37.61 37.95 37.95 68,000
Nov 1, 2024 38.14 38.41 37.60 37.66 37.66 104,100
Oct 31, 2024 38.43 38.43 37.84 37.84 37.84 56,700
Oct 30, 2024 38.11 39.40 38.09 38.59 38.59 78,000
Oct 29, 2024 37.72 38.53 37.72 38.32 38.32 54,900
Oct 28, 2024 38.37 38.68 38.16 38.19 38.19 40,400
Oct 25, 2024 39.13 39.13 37.97 38.02 38.02 54,200
Oct 24, 2024 37.56 38.76 37.56 38.69 38.69 70,700
Oct 23, 2024 37.02 37.47 36.92 37.21 37.21 109,700
Oct 22, 2024 36.88 37.30 36.71 37.08 37.08 55,000
Oct 21, 2024 37.81 37.81 36.88 36.92 36.92 81,800
Oct 18, 2024 38.02 38.19 37.44 37.71 37.71 46,700
Oct 17, 2024 38.01 38.19 37.53 37.93 37.93 60,900
Oct 16, 2024 37.57 38.48 37.32 38.03 38.03 64,000
Oct 15, 2024 36.65 37.93 36.65 37.15 37.15 83,500
Oct 14, 2024 36.64 37.16 36.64 36.84 36.84 51,700
Oct 11, 2024 35.67 36.78 35.67 36.77 36.77 50,300
Oct 10, 2024 35.24 35.53 35.06 35.52 35.52 78,300
Oct 9, 2024 35.87 36.22 35.56 35.78 35.78 55,900
Oct 8, 2024 36.06 36.23 35.72 35.93 35.93 53,600
Oct 7, 2024 36.45 36.45 35.67 35.81 35.81 76,500
Oct 4, 2024 37.76 37.76 36.78 36.79 36.79 72,200
Oct 3, 2024 38.34 38.37 37.23 37.44 37.44 127,200
Oct 2, 2024 38.70 39.08 38.49 38.79 38.79 87,900
Oct 1, 2024 39.43 39.43 38.34 38.82 38.82 112,800
Sep 30, 2024 39.33 39.73 38.73 39.63 39.63 116,800
Sep 27, 2024 40.46 40.68 39.48 39.56 39.56 59,000
Sep 26, 2024 40.10 40.18 39.59 40.11 40.11 63,800
Sep 25, 2024 39.98 39.98 39.21 39.54 39.54 61,500
Sep 24, 2024 39.87 40.18 39.62 40.07 40.07 69,600
Sep 23, 2024 40.16 40.16 39.29 39.73 39.73 75,900
Sep 20, 2024 40.34 40.48 39.77 39.82 39.82 343,000
Sep 19, 2024 40.70 40.80 39.96 40.70 40.70 77,100
Sep 18, 2024 39.71 40.75 38.85 39.79 39.79 101,000
Sep 17, 2024 40.48 40.92 39.85 39.86 39.86 104,400
Sep 16, 2024 0.25 Dividend
Sep 16, 2024 39.99 40.51 39.41 40.34 40.34 87,900
Sep 13, 2024 38.90 40.16 38.82 40.12 39.87 106,300
Sep 12, 2024 38.26 38.54 37.90 38.46 38.22 40,500
Sep 11, 2024 37.93 38.00 37.05 37.92 37.68 96,100
Sep 10, 2024 38.07 38.45 37.57 38.32 38.08 56,200
Sep 9, 2024 37.56 38.37 37.56 37.91 37.67 63,800
Sep 6, 2024 38.55 38.55 37.64 37.79 37.55 65,600
Sep 5, 2024 38.61 38.69 38.00 38.36 38.12 61,500
Sep 4, 2024 38.68 38.94 38.15 38.27 38.03 56,900
Sep 3, 2024 39.33 39.38 38.18 38.64 38.40 92,100
Aug 30, 2024 39.01 39.69 38.92 39.67 39.42 111,500
Aug 29, 2024 39.25 39.33 38.79 39.01 38.77 61,900
Aug 28, 2024 38.77 39.41 38.67 38.81 38.57 55,400
Aug 27, 2024 39.59 39.63 38.70 38.81 38.57 49,900
Aug 26, 2024 40.42 40.65 40.05 40.10 39.85 70,400
Aug 23, 2024 37.68 40.73 37.60 39.91 39.66 204,800
Aug 22, 2024 38.00 38.04 37.52 37.58 37.35 40,100
Aug 21, 2024 37.53 38.04 36.86 37.91 37.67 49,600
Aug 20, 2024 37.85 37.85 37.19 37.26 37.03 79,100
Aug 19, 2024 37.39 38.05 36.99 38.03 37.79 119,100
Aug 16, 2024 37.20 37.55 36.88 37.25 37.02 62,100
Aug 15, 2024 37.77 37.90 37.20 37.25 37.02 59,800
Aug 14, 2024 37.13 37.13 36.28 36.80 36.57 80,200
Aug 13, 2024 36.80 37.23 36.53 37.01 36.78 48,300
Aug 12, 2024 37.91 37.91 36.09 36.40 36.17 96,100
Aug 9, 2024 38.47 38.47 37.72 38.09 37.85 60,200
Aug 8, 2024 38.08 38.41 37.48 38.36 38.12 77,100
Aug 7, 2024 39.32 39.32 37.71 37.77 37.53 115,300
Aug 6, 2024 37.75 38.95 37.75 38.54 38.30 92,400
Aug 5, 2024 36.94 38.50 36.93 37.90 37.66 112,200
Aug 2, 2024 37.64 39.26 37.56 38.98 38.74 146,500
Aug 1, 2024 39.73 39.73 38.25 39.30 39.06 167,600
Jul 31, 2024 39.72 40.67 38.75 39.61 39.36 166,800
Jul 30, 2024 39.52 39.95 39.52 39.78 39.53 69,200
Jul 29, 2024 39.70 39.96 39.24 39.52 39.27 68,600
Jul 26, 2024 40.16 40.25 39.37 39.87 39.62 82,100
Jul 25, 2024 38.52 40.07 38.39 39.43 39.18 119,500
Jul 24, 2024 38.77 39.39 38.14 38.31 38.07 86,400
Jul 23, 2024 38.11 39.57 37.92 39.00 38.76 128,900
Jul 22, 2024 37.56 38.41 37.28 38.37 38.13 81,200
Jul 19, 2024 37.47 38.22 37.37 37.44 37.21 95,500
Jul 18, 2024 37.40 38.79 37.16 37.47 37.24 91,900
Jul 17, 2024 36.72 37.85 36.59 37.79 37.55 262,800
Jul 16, 2024 36.76 37.54 36.76 36.99 36.76 252,600
Jul 15, 2024 35.68 36.66 35.37 36.15 35.92 168,700
Jul 12, 2024 35.35 35.72 34.83 35.24 35.02 149,400
Jul 11, 2024 33.14 34.91 32.85 34.68 34.46 202,000
Jul 10, 2024 32.00 32.19 31.40 32.05 31.85 68,200
Jul 9, 2024 31.74 31.85 31.23 31.74 31.54 106,000
Jul 8, 2024 31.62 32.04 31.55 31.90 31.70 62,300
Jul 5, 2024 31.35 31.62 30.92 31.39 31.19 64,400
Jul 3, 2024 30.90 31.81 30.82 31.54 31.34 67,900
Jul 2, 2024 30.35 30.78 30.27 30.66 30.47 66,400
Jul 1, 2024 31.46 31.46 29.93 30.23 30.04 82,300
Jun 28, 2024 31.75 31.90 31.30 31.52 31.32 581,000
Jun 27, 2024 30.97 31.54 30.77 31.42 31.22 81,400
Jun 26, 2024 30.79 31.23 30.69 30.91 30.72 65,600
Jun 25, 2024 31.49 31.49 30.84 31.07 30.88 53,900
Jun 24, 2024 32.13 32.27 31.67 31.68 31.48 90,200
Jun 21, 2024 31.21 31.96 30.63 31.90 31.70 247,800
Jun 20, 2024 30.78 31.38 30.59 31.19 31.00 50,400
Jun 18, 2024 31.47 31.49 31.06 31.07 30.88 61,700
Jun 17, 2024 30.51 31.47 30.26 31.30 31.10 110,400
Jun 14, 2024 30.12 30.78 30.00 30.75 30.56 176,000
Jun 13, 2024 30.95 31.06 30.40 30.67 30.48 94,100
Jun 12, 2024 31.58 31.91 31.03 31.04 30.85 143,300
Jun 11, 2024 30.35 30.45 30.04 30.40 30.21 98,100
Jun 10, 2024 30.35 30.71 30.25 30.56 30.37 163,600
Jun 7, 2024 30.50 30.79 30.37 30.57 30.38 110,800
Jun 6, 2024 31.13 31.18 30.81 30.99 30.80 67,200
Jun 5, 2024 31.03 31.66 31.03 31.35 31.15 163,400
Jun 4, 2024 31.43 31.48 30.70 30.79 30.60 120,800
Jun 3, 2024 32.89 32.89 31.67 31.68 31.48 132,100
May 31, 2024 32.29 33.03 31.99 32.33 32.13 155,400
May 30, 2024 32.03 32.55 31.78 32.25 32.05 74,600
May 29, 2024 31.98 32.07 31.73 31.74 31.54 58,400
May 28, 2024 33.07 33.26 32.29 32.52 32.32 62,200
May 24, 2024 33.71 33.71 32.82 32.94 32.73 79,000
May 23, 2024 33.62 33.62 32.90 33.35 33.14 111,600
May 22, 2024 33.84 33.86 33.26 33.54 33.33 95,500
May 21, 2024 34.47 34.47 33.65 33.98 33.77 111,600
May 20, 2024 35.49 35.63 34.62 34.64 34.42 93,000
May 17, 2024 35.30 35.75 35.29 35.54 35.32 66,000
May 16, 2024 35.00 35.34 34.90 35.29 35.07 88,900
May 15, 2024 34.49 35.18 34.27 35.01 34.79 95,900
May 14, 2024 34.31 34.31 33.95 34.15 33.94 100,200
May 13, 2024 33.94 34.15 33.58 33.69 33.48 116,800
May 10, 2024 34.10 34.10 33.66 33.68 33.47 115,800
May 9, 2024 33.52 34.09 33.41 34.00 33.79 86,100
May 8, 2024 32.50 33.60 32.32 33.34 33.13 125,900
May 7, 2024 33.41 34.13 33.34 33.34 33.13 138,800
May 6, 2024 33.66 33.80 33.15 33.18 32.97 109,500
May 3, 2024 33.26 33.54 33.20 33.30 33.09 113,100
May 2, 2024 31.85 32.67 31.70 32.56 32.36 99,500
May 1, 2024 31.85 32.38 31.43 31.47 31.27 82,200
Apr 30, 2024 32.00 32.23 31.56 31.67 31.47 92,600
Apr 29, 2024 32.52 32.73 32.24 32.44 32.24 106,400
Apr 26, 2024 32.38 32.67 32.25 32.27 32.07 90,600
Apr 25, 2024 32.10 32.37 31.93 32.24 32.04 69,700
Apr 24, 2024 32.02 32.42 31.69 32.35 32.15 98,300
Apr 23, 2024 31.49 32.60 31.49 32.36 32.16 97,700
Apr 22, 2024 31.29 31.95 30.91 31.60 31.40 66,000
Apr 19, 2024 30.91 31.37 30.83 31.02 30.83 103,100
Apr 18, 2024 30.76 31.33 30.61 31.00 30.81 102,400
Apr 17, 2024 31.96 32.02 30.65 30.73 30.54 122,300
Apr 16, 2024 31.97 32.19 31.67 31.75 31.55 115,600
Apr 15, 2024 32.43 32.43 31.94 32.32 32.12 113,200
Apr 12, 2024 32.57 32.78 32.29 32.35 32.15 88,700
Apr 11, 2024 32.61 33.09 32.37 32.86 32.66 84,000
Apr 10, 2024 32.65 32.84 32.11 32.51 32.31 151,900
Apr 9, 2024 32.94 33.81 32.89 33.74 33.53 131,200
Apr 8, 2024 33.57 33.91 32.87 32.91 32.70 124,600
Apr 5, 2024 33.22 33.70 33.17 33.29 33.08 69,200
Apr 4, 2024 33.94 34.24 33.30 33.47 33.26 89,800
Apr 3, 2024 32.53 33.49 32.53 33.44 33.23 112,500
Apr 2, 2024 33.03 33.03 32.22 32.54 32.34 146,200
Apr 1, 2024 34.27 34.27 33.33 33.58 33.37 163,400
Mar 28, 2024 33.89 34.37 33.82 34.17 33.96 139,700
Mar 27, 2024 33.06 33.70 33.03 33.67 33.46 112,700
Mar 26, 2024 32.74 33.17 32.52 32.70 32.50 145,400
Mar 25, 2024 32.23 32.37 31.73 32.32 32.12 109,400
Mar 22, 2024 32.82 32.82 32.03 32.04 31.84 154,800
Mar 21, 2024 32.58 33.22 32.58 32.81 32.61 155,800
Mar 20, 2024 31.34 32.45 31.32 32.32 32.12 119,500
Mar 19, 2024 31.51 31.91 31.51 31.68 31.48 127,600
Mar 18, 2024 33.17 33.17 31.74 31.81 31.61 175,300
Mar 15, 2024 33.11 33.90 32.62 33.00 32.79 2,330,600
Mar 14, 2024 33.12 33.31 32.37 33.28 33.07 376,000
Mar 13, 2024 33.46 33.84 33.24 33.47 33.26 294,400
Mar 12, 2024 33.94 33.94 33.18 33.47 33.26 320,900
Mar 11, 2024 0.25 Dividend
Mar 11, 2024 33.95 34.24 33.06 34.06 33.85 349,600
Mar 8, 2024 35.46 35.78 34.38 34.56 34.10 155,400
Mar 7, 2024 35.08 35.17 34.60 34.96 34.49 110,400
Mar 6, 2024 35.24 35.24 34.45 34.81 34.34 152,300
Mar 5, 2024 34.91 35.01 34.53 34.71 34.24 140,600
Mar 4, 2024 36.36 36.40 35.13 35.26 34.79 133,000
Mar 1, 2024 36.61 36.62 36.09 36.43 35.94 99,400
Feb 29, 2024 36.85 37.14 36.46 36.69 36.20 195,000
Feb 28, 2024 36.13 36.68 36.12 36.13 35.65 86,900
Feb 27, 2024 37.11 37.11 36.54 36.56 36.07 116,400
Feb 26, 2024 36.83 37.21 36.22 36.74 36.25 138,900
Feb 23, 2024 37.57 37.57 36.73 36.99 36.49 133,600
Feb 22, 2024 36.91 37.78 36.91 37.70 37.19 167,900
Feb 21, 2024 38.40 38.84 36.78 36.97 36.47 147,900
Feb 20, 2024 38.90 39.33 38.42 38.62 38.10 206,700
Feb 16, 2024 39.45 40.20 38.78 39.44 38.91 424,100
Feb 15, 2024 39.21 40.82 39.21 39.96 39.42 244,300
Feb 14, 2024 38.07 38.96 37.56 38.61 38.09 234,200
Feb 13, 2024 37.32 37.62 36.83 37.30 36.80 209,900
Feb 12, 2024 38.59 39.62 38.59 39.00 38.48 117,600
Feb 9, 2024 37.96 38.91 37.40 38.41 37.89 173,400
Feb 8, 2024 36.06 37.92 35.79 37.73 37.22 115,700
Feb 7, 2024 36.47 36.47 35.72 35.98 35.50 107,800
Feb 6, 2024 36.34 36.85 36.32 36.45 35.96 121,600
Feb 5, 2024 36.63 36.69 35.96 36.29 35.80 126,400
Feb 2, 2024 37.59 37.94 37.14 37.32 36.82 118,900
Feb 1, 2024 38.18 38.65 37.40 38.40 37.88 182,900
Jan 31, 2024 39.03 39.81 37.95 38.09 37.58 226,700
Jan 30, 2024 39.03 39.39 38.60 39.35 38.82 216,900
Jan 29, 2024 39.38 39.54 38.95 39.39 38.86 79,700
Jan 26, 2024 39.44 39.62 38.88 39.40 38.87 79,300
Jan 25, 2024 39.07 39.23 38.58 39.13 38.60 89,100
Jan 24, 2024 38.99 39.23 37.78 38.22 37.71 94,100
Jan 23, 2024 39.33 39.62 38.24 38.26 37.75 113,700
Jan 22, 2024 37.94 38.90 37.94 38.76 38.24 145,100
Jan 19, 2024 37.01 37.81 36.63 37.70 37.19 111,200
Jan 18, 2024 36.75 36.93 36.27 36.87 36.38 101,900
Jan 17, 2024 36.07 36.72 36.07 36.57 36.08 107,100
Jan 16, 2024 36.94 37.28 36.17 36.72 36.23 104,700
Jan 12, 2024 37.82 37.82 37.01 37.48 36.98 80,600
Jan 11, 2024 37.44 37.67 36.80 37.29 36.79 119,200
Jan 10, 2024 37.44 38.02 37.28 37.82 37.31 154,900
Jan 9, 2024 39.16 39.16 37.70 37.72 37.21 206,300
Jan 8, 2024 39.58 39.99 39.47 39.54 39.01 161,800
Jan 5, 2024 39.74 40.43 39.54 39.71 39.18 93,500
Jan 4, 2024 40.89 41.16 39.90 40.24 39.70 157,000
Jan 3, 2024 42.20 42.23 41.10 41.31 40.76 143,800
Jan 2, 2024 43.48 43.78 42.62 42.77 42.20 103,600
Dec 29, 2023 43.68 44.20 43.09 43.68 43.09 110,600
Dec 28, 2023 43.92 44.24 43.67 43.86 43.27 86,200
Dec 27, 2023 43.43 44.22 43.17 44.17 43.58 70,100
Dec 26, 2023 42.42 43.17 42.15 43.12 42.54 75,900
Dec 22, 2023 42.38 42.62 41.87 42.15 41.58 105,100
Dec 21, 2023 41.98 42.17 41.25 42.02 41.46 85,300
Dec 20, 2023 41.75 43.07 41.40 41.44 40.88 126,800
Dec 19, 2023 40.99 41.85 40.84 41.68 41.12 128,500
Dec 18, 2023 40.63 40.79 40.03 40.60 40.06 123,200
Dec 15, 2023 41.05 41.82 40.37 40.50 39.96 718,400
Dec 14, 2023 39.39 40.84 39.39 40.83 40.28 175,300
Dec 13, 2023 36.66 38.84 36.22 38.59 38.07 204,200
Dec 12, 2023 37.27 37.27 36.52 36.66 36.17 81,600
Dec 11, 2023 36.84 37.45 36.74 37.13 36.63 105,200
Dec 8, 2023 36.18 37.14 36.06 37.02 36.52 114,300
Dec 7, 2023 35.62 36.40 35.54 36.26 35.77 108,000
Dec 6, 2023 35.49 35.75 35.31 35.58 35.10 70,400
Dec 5, 2023 35.39 35.48 34.97 35.11 34.64 147,300
Dec 4, 2023 34.87 36.11 34.87 35.62 35.14 168,400
Dec 1, 2023 34.43 35.08 34.05 34.99 34.52 189,500
Nov 30, 2023 34.58 34.68 34.25 34.41 33.95 195,500
Nov 29, 2023 33.88 34.44 32.82 34.39 33.93 165,800
Nov 28, 2023 33.47 33.88 32.91 33.86 33.41 116,500
Nov 27, 2023 33.17 33.84 32.53 33.30 32.85 154,900
Nov 24, 2023 32.83 33.30 32.37 33.29 32.84 44,000
Nov 22, 2023 32.98 33.81 32.27 32.84 32.40 57,500
Nov 21, 2023 32.75 33.01 32.50 32.81 32.37 117,500
Nov 20, 2023 32.90 32.91 32.51 32.82 32.38 98,000

Related Tickers

CWK Cushman & Wakefield plc
13.86
-0.54%
 
MLP Maui Land & Pineapple Company, Inc.
22.80
-0.52%
 
MQI.DU Leo Palace21 Corp
3.0600
+2.68%
 
4J2.F Jones Lang LaSalle Incorporated
246.00
0.00%
 
LEOPF
1.6000
0.00%
 
CIGI Colliers International Group Inc.
144.69
+0.00%
 
MHIVF Invesque Inc.
0.0700
0.00%
 
MPO.L Macau Property Opportunities Ord
29.10
0.00%
 
MBHCF MBH Corporation PLC
1.0000
0.00%
 
JLL Jones Lang LaSalle Incorporated
261.06
-0.46%