NYSE - Delayed Quote USD

Marcus & Millichap, Inc. (MMI)

29.22

-0.15

(-0.50%)

At close: 3:59:55 PM EDT

29.20

-0.02

(-0.08%)

After hours: 4:05:13 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	29.25	29.35	28.95	29.22	29.22	92,787
May 19, 2025	29.22	29.66	29.16	29.37	29.37	91,400
May 16, 2025	30.02	30.29	29.69	29.71	29.71	117,400
May 15, 2025	29.24	29.98	29.00	29.87	29.87	106,100
May 14, 2025	29.95	30.15	29.19	29.24	29.24	100,000
May 13, 2025	30.79	31.00	30.01	30.03	30.03	79,300
May 12, 2025	30.86	30.99	30.43	30.62	30.62	171,000
May 9, 2025	30.08	30.20	29.51	29.81	29.81	106,000
May 8, 2025	30.19	30.50	29.00	30.08	30.08	125,100
May 7, 2025	30.68	31.31	29.65	30.12	30.12	134,800
May 6, 2025	30.08	30.08	29.31	29.39	29.39	84,400
May 5, 2025	30.31	30.83	30.14	30.35	30.35	105,000
May 2, 2025	30.56	31.06	30.56	30.67	30.67	72,600
May 1, 2025	30.29	30.71	30.08	30.35	30.35	95,400
Apr 30, 2025	30.32	30.69	29.72	30.40	30.40	110,700
Apr 29, 2025	30.50	31.02	30.43	30.81	30.81	99,800
Apr 28, 2025	30.64	30.88	30.27	30.62	30.62	76,200
Apr 25, 2025	30.66	30.84	30.35	30.77	30.77	70,100
Apr 24, 2025	30.69	31.19	30.36	30.87	30.87	108,200
Apr 23, 2025	31.47	31.86	30.65	30.68	30.68	81,500
Apr 22, 2025	31.15	31.39	30.29	30.69	30.69	138,900
Apr 21, 2025	30.89	31.21	30.27	30.65	30.65	120,300
Apr 17, 2025	30.71	31.54	30.71	31.25	31.25	128,900
Apr 16, 2025	31.32	31.65	30.62	30.79	30.79	97,800
Apr 15, 2025	31.38	32.00	31.26	31.38	31.38	112,900
Apr 14, 2025	31.34	31.67	30.77	31.46	31.46	127,100
Apr 11, 2025	30.28	31.04	29.59	30.82	30.82	156,000
Apr 10, 2025	30.49	31.28	29.94	30.36	30.36	173,300
Apr 9, 2025	29.59	32.20	29.36	31.59	31.59	194,100
Apr 8, 2025	31.37	31.65	29.80	30.13	30.13	148,800
Apr 7, 2025	30.31	32.10	30.05	30.53	30.53	196,800
Apr 4, 2025	31.09	32.07	30.74	31.59	31.59	211,300
Apr 3, 2025	33.39	33.39	31.96	32.01	32.01	130,100
Apr 2, 2025	34.37	35.12	33.77	34.52	34.52	155,400
Apr 1, 2025	34.18	35.22	34.00	34.91	34.91	92,400
Mar 31, 2025	34.12	34.46	33.87	34.45	34.45	139,800
Mar 28, 2025	35.25	35.64	34.35	34.51	34.51	56,000
Mar 27, 2025	35.56	35.93	35.23	35.31	35.31	75,500
Mar 26, 2025	35.78	36.01	35.40	35.56	35.56	63,100
Mar 25, 2025	36.07	36.25	35.48	35.58	35.58	96,600
Mar 24, 2025	35.98	36.70	35.92	36.33	36.33	142,600
Mar 21, 2025	35.65	35.83	35.07	35.41	35.41	366,900
Mar 20, 2025	34.94	35.94	34.94	35.80	35.80	122,700
Mar 19, 2025	34.85	35.46	34.64	35.24	35.24	106,200
Mar 18, 2025	35.24	35.24	34.73	34.82	34.82	102,800
Mar 17, 2025	34.43	35.49	34.34	35.49	35.49	155,500
Mar 14, 2025	34.55	34.80	33.96	34.59	34.59	95,100
Mar 13, 2025	34.89	35.12	34.13	34.37	34.37	107,500
Mar 12, 2025	0.25 Dividend
Mar 12, 2025	35.02	35.40	34.78	34.95	34.95	101,800
Mar 11, 2025	35.47	35.85	34.65	34.93	34.68	142,500
Mar 10, 2025	37.01	37.03	34.95	35.47	35.22	159,200
Mar 7, 2025	38.68	38.79	37.02	37.27	37.00	71,700
Mar 6, 2025	39.11	39.49	38.68	38.75	38.47	100,100
Mar 5, 2025	38.42	39.59	38.42	39.48	39.20	144,500
Mar 4, 2025	38.37	39.20	38.22	38.58	38.30	158,300
Mar 3, 2025	38.44	38.87	38.17	38.48	38.20	115,800
Feb 28, 2025	39.11	39.11	37.89	38.48	38.20	126,600
Feb 27, 2025	38.79	39.27	38.24	38.96	38.68	97,600
Feb 26, 2025	38.38	39.00	38.34	38.95	38.67	79,100
Feb 25, 2025	37.60	38.63	37.55	38.38	38.11	111,700
Feb 24, 2025	37.75	37.84	37.12	37.32	37.05	87,100
Feb 21, 2025	39.04	39.04	37.46	37.48	37.21	116,000
Feb 20, 2025	38.46	38.87	38.07	38.66	38.38	131,700
Feb 19, 2025	38.02	39.25	37.93	38.61	38.33	154,100
Feb 18, 2025	38.89	38.89	37.27	38.67	38.39	167,100
Feb 14, 2025	39.00	41.94	39.00	39.30	39.02	209,900
Feb 13, 2025	36.71	37.44	36.71	37.27	37.00	117,000
Feb 12, 2025	36.74	36.90	36.31	36.61	36.35	126,500
Feb 11, 2025	37.14	37.61	37.14	37.51	37.24	70,400
Feb 10, 2025	37.36	37.70	36.87	37.53	37.26	106,200
Feb 7, 2025	37.71	37.71	36.76	37.14	36.87	127,600
Feb 6, 2025	38.18	38.53	37.16	37.95	37.68	108,100
Feb 5, 2025	37.37	37.83	36.82	37.83	37.56	95,200
Feb 4, 2025	36.85	37.18	36.14	37.03	36.76	79,000
Feb 3, 2025	37.41	37.88	36.93	37.05	36.78	87,400
Jan 31, 2025	38.27	38.54	37.60	38.16	37.89	95,400
Jan 30, 2025	38.03	38.69	37.98	38.18	37.91	60,100
Jan 29, 2025	38.42	38.65	37.43	37.54	37.27	58,800
Jan 28, 2025	38.15	38.82	37.97	38.39	38.12	48,700
Jan 27, 2025	37.49	38.76	37.49	38.49	38.21	87,100
Jan 24, 2025	36.86	37.55	36.80	37.39	37.12	72,700
Jan 23, 2025	36.50	37.16	36.50	37.11	36.84	67,300
Jan 22, 2025	37.47	37.73	36.70	36.73	36.47	49,900
Jan 21, 2025	36.98	37.91	36.98	37.77	37.50	75,900
Jan 17, 2025	36.53	36.74	36.18	36.63	36.37	80,000
Jan 16, 2025	35.13	36.36	34.72	36.16	35.90	81,200
Jan 15, 2025	35.37	35.75	34.96	35.06	34.81	87,800
Jan 14, 2025	34.27	34.95	34.00	34.36	34.11	74,300
Jan 13, 2025	33.71	34.56	33.71	34.33	34.08	112,900
Jan 10, 2025	34.16	34.23	33.56	33.94	33.70	130,000
Jan 8, 2025	35.37	35.40	34.78	34.88	34.63	74,000
Jan 7, 2025	37.24	37.34	35.65	35.66	35.40	78,600
Jan 6, 2025	37.56	38.07	37.19	37.34	37.07	67,800
Jan 3, 2025	37.28	37.95	37.17	37.73	37.46	61,100
Jan 2, 2025	38.66	38.66	37.33	37.41	37.14	71,400
Dec 31, 2024	38.32	38.65	38.02	38.26	37.99	62,100
Dec 30, 2024	37.86	38.36	37.17	38.00	37.73	66,000
Dec 27, 2024	38.04	38.42	37.77	37.96	37.69	56,400
Dec 26, 2024	38.02	38.64	37.85	38.54	38.26	56,800
Dec 24, 2024	37.96	38.47	37.93	38.40	38.13	26,700
Dec 23, 2024	37.74	38.18	37.53	37.81	37.54	78,000
Dec 20, 2024	37.31	38.67	37.31	37.99	37.72	507,800
Dec 19, 2024	37.64	38.15	36.94	37.64	37.37	125,400
Dec 18, 2024	39.57	39.58	37.19	37.50	37.23	168,100
Dec 17, 2024	39.94	40.06	39.08	39.25	38.97	89,700
Dec 16, 2024	40.29	40.71	40.24	40.31	40.02	61,700
Dec 13, 2024	40.51	40.64	39.73	40.08	39.79	53,000
Dec 12, 2024	41.45	41.45	40.68	40.82	40.53	49,800
Dec 11, 2024	41.20	41.67	40.99	41.47	41.17	75,900
Dec 10, 2024	41.51	41.60	40.70	40.94	40.65	74,500
Dec 9, 2024	41.55	42.53	41.45	41.51	41.21	69,900
Dec 6, 2024	41.30	41.49	40.94	41.15	40.86	42,400
Dec 5, 2024	41.43	41.56	40.84	40.88	40.59	39,100
Dec 4, 2024	41.65	41.67	40.94	41.62	41.32	43,500
Dec 3, 2024	41.51	41.95	40.84	41.33	41.03	49,500
Dec 2, 2024	41.59	41.84	40.92	41.67	41.37	76,200
Nov 29, 2024	41.99	42.31	41.54	41.61	41.31	55,500
Nov 27, 2024	42.04	42.47	41.80	41.91	41.61	68,400
Nov 26, 2024	42.08	42.14	41.35	41.90	41.60	51,300
Nov 25, 2024	41.62	42.80	41.62	42.22	41.92	173,000
Nov 22, 2024	40.97	41.80	40.81	41.20	40.91	103,800
Nov 21, 2024	40.20	40.90	40.20	40.58	40.29	74,800
Nov 20, 2024	40.29	40.55	39.77	40.13	39.84	41,000
Nov 19, 2024	40.80	40.80	40.01	40.64	40.35	59,100
Nov 18, 2024	40.54	41.53	40.54	40.84	40.55	63,100
Nov 15, 2024	41.47	41.47	40.19	40.63	40.34	66,800
Nov 14, 2024	41.41	41.84	40.81	41.20	40.91	121,000
Nov 13, 2024	41.38	41.64	40.93	41.17	40.88	99,700
Nov 12, 2024	41.77	42.21	40.66	41.09	40.80	115,600
Nov 11, 2024	42.18	42.78	41.64	41.89	41.59	85,700
Nov 8, 2024	40.88	42.42	40.53	42.17	41.87	175,000
Nov 7, 2024	40.39	40.69	39.92	40.18	39.89	82,300
Nov 6, 2024	40.80	42.01	39.56	40.27	39.98	203,800
Nov 5, 2024	37.60	39.77	37.60	39.61	39.33	74,200
Nov 4, 2024	37.61	38.16	37.61	37.95	37.68	68,000
Nov 1, 2024	38.14	38.41	37.60	37.66	37.39	104,100
Oct 31, 2024	38.43	38.43	37.84	37.84	37.57	56,700
Oct 30, 2024	38.11	39.40	38.09	38.59	38.31	78,000
Oct 29, 2024	37.72	38.53	37.72	38.32	38.05	54,900
Oct 28, 2024	38.37	38.68	38.16	38.19	37.92	40,400
Oct 25, 2024	39.13	39.13	37.97	38.02	37.75	54,200
Oct 24, 2024	37.56	38.76	37.56	38.69	38.41	70,700
Oct 23, 2024	37.02	37.47	36.92	37.21	36.94	109,700
Oct 22, 2024	36.88	37.30	36.71	37.08	36.81	55,000
Oct 21, 2024	37.81	37.81	36.88	36.92	36.66	81,800
Oct 18, 2024	38.02	38.19	37.44	37.71	37.44	46,700
Oct 17, 2024	38.01	38.19	37.53	37.93	37.66	60,900
Oct 16, 2024	37.57	38.48	37.32	38.03	37.76	64,000
Oct 15, 2024	36.65	37.93	36.65	37.15	36.88	83,500
Oct 14, 2024	36.64	37.16	36.64	36.84	36.58	51,700
Oct 11, 2024	35.67	36.78	35.67	36.77	36.51	50,300
Oct 10, 2024	35.24	35.53	35.06	35.52	35.27	78,300
Oct 9, 2024	35.87	36.22	35.56	35.78	35.52	55,900
Oct 8, 2024	36.06	36.23	35.72	35.93	35.67	53,600
Oct 7, 2024	36.45	36.45	35.67	35.81	35.55	76,500
Oct 4, 2024	37.76	37.76	36.78	36.79	36.53	72,200
Oct 3, 2024	38.34	38.37	37.23	37.44	37.17	127,200
Oct 2, 2024	38.70	39.08	38.49	38.79	38.51	87,900
Oct 1, 2024	39.43	39.43	38.34	38.82	38.54	112,800
Sep 30, 2024	39.33	39.73	38.73	39.63	39.35	116,800
Sep 27, 2024	40.46	40.68	39.48	39.56	39.28	59,000
Sep 26, 2024	40.10	40.18	39.59	40.11	39.82	63,800
Sep 25, 2024	39.98	39.98	39.21	39.54	39.26	61,500
Sep 24, 2024	39.87	40.18	39.62	40.07	39.78	69,600
Sep 23, 2024	40.16	40.16	39.29	39.73	39.45	75,900
Sep 20, 2024	40.34	40.48	39.77	39.82	39.54	343,000
Sep 19, 2024	40.70	40.80	39.96	40.70	40.41	77,100
Sep 18, 2024	39.71	40.75	38.85	39.79	39.51	101,000
Sep 17, 2024	40.48	40.92	39.85	39.86	39.57	104,400
Sep 16, 2024	0.25 Dividend
Sep 16, 2024	39.99	40.51	39.41	40.34	40.05	87,900
Sep 13, 2024	38.90	40.16	38.82	40.12	39.58	106,300
Sep 12, 2024	38.26	38.54	37.90	38.46	37.95	40,500
Sep 11, 2024	37.93	38.00	37.05	37.92	37.41	96,100
Sep 10, 2024	38.07	38.45	37.57	38.32	37.81	56,200
Sep 9, 2024	37.56	38.37	37.56	37.91	37.40	63,800
Sep 6, 2024	38.55	38.55	37.64	37.79	37.29	65,600
Sep 5, 2024	38.61	38.69	38.00	38.36	37.85	61,500
Sep 4, 2024	38.68	38.94	38.15	38.27	37.76	56,900
Sep 3, 2024	39.33	39.38	38.18	38.64	38.12	92,100
Aug 30, 2024	39.01	39.69	38.92	39.67	39.14	111,500
Aug 29, 2024	39.25	39.33	38.79	39.01	38.49	61,900
Aug 28, 2024	38.77	39.41	38.67	38.81	38.29	55,400
Aug 27, 2024	39.59	39.63	38.70	38.81	38.29	49,900
Aug 26, 2024	40.42	40.65	40.05	40.10	39.56	70,400
Aug 23, 2024	37.68	40.73	37.60	39.91	39.38	204,800
Aug 22, 2024	38.00	38.04	37.52	37.58	37.08	40,100
Aug 21, 2024	37.53	38.04	36.86	37.91	37.40	49,600
Aug 20, 2024	37.85	37.85	37.19	37.26	36.76	79,100
Aug 19, 2024	37.39	38.05	36.99	38.03	37.52	119,100
Aug 16, 2024	37.20	37.55	36.88	37.25	36.75	62,100
Aug 15, 2024	37.77	37.90	37.20	37.25	36.75	59,800
Aug 14, 2024	37.13	37.13	36.28	36.80	36.31	80,200
Aug 13, 2024	36.80	37.23	36.53	37.01	36.52	48,300
Aug 12, 2024	37.91	37.91	36.09	36.40	35.91	96,100
Aug 9, 2024	38.47	38.47	37.72	38.09	37.58	60,200
Aug 8, 2024	38.08	38.41	37.48	38.36	37.85	77,100
Aug 7, 2024	39.32	39.32	37.71	37.77	37.27	115,300
Aug 6, 2024	37.75	38.95	37.75	38.54	38.03	92,400
Aug 5, 2024	36.94	38.50	36.93	37.90	37.39	112,200
Aug 2, 2024	37.64	39.26	37.56	38.98	38.46	146,500
Aug 1, 2024	39.73	39.73	38.25	39.30	38.78	167,600
Jul 31, 2024	39.72	40.67	38.75	39.61	39.08	166,800
Jul 30, 2024	39.52	39.95	39.52	39.78	39.25	69,200
Jul 29, 2024	39.70	39.96	39.24	39.52	38.99	68,600
Jul 26, 2024	40.16	40.25	39.37	39.87	39.34	82,100
Jul 25, 2024	38.52	40.07	38.39	39.43	38.90	119,500
Jul 24, 2024	38.77	39.39	38.14	38.31	37.80	86,400
Jul 23, 2024	38.11	39.57	37.92	39.00	38.48	128,900
Jul 22, 2024	37.56	38.41	37.28	38.37	37.86	81,200
Jul 19, 2024	37.47	38.22	37.37	37.44	36.94	95,500
Jul 18, 2024	37.40	38.79	37.16	37.47	36.97	91,900
Jul 17, 2024	36.72	37.85	36.59	37.79	37.29	262,800
Jul 16, 2024	36.76	37.54	36.76	36.99	36.50	252,600
Jul 15, 2024	35.68	36.66	35.37	36.15	35.67	168,700
Jul 12, 2024	35.35	35.72	34.83	35.24	34.77	149,400
Jul 11, 2024	33.14	34.91	32.85	34.68	34.22	202,000
Jul 10, 2024	32.00	32.19	31.40	32.05	31.62	68,200
Jul 9, 2024	31.74	31.85	31.23	31.74	31.32	106,000
Jul 8, 2024	31.62	32.04	31.55	31.90	31.47	62,300
Jul 5, 2024	31.35	31.62	30.92	31.39	30.97	64,400
Jul 3, 2024	30.90	31.81	30.82	31.54	31.12	67,900
Jul 2, 2024	30.35	30.78	30.27	30.66	30.25	66,400
Jul 1, 2024	31.46	31.46	29.93	30.23	29.83	82,300
Jun 28, 2024	31.75	31.90	31.30	31.52	31.10	581,000
Jun 27, 2024	30.97	31.54	30.77	31.42	31.00	81,400
Jun 26, 2024	30.79	31.23	30.69	30.91	30.50	65,600
Jun 25, 2024	31.49	31.49	30.84	31.07	30.66	53,900
Jun 24, 2024	32.13	32.27	31.67	31.68	31.26	90,200
Jun 21, 2024	31.21	31.96	30.63	31.90	31.47	247,800
Jun 20, 2024	30.78	31.38	30.59	31.19	30.77	50,400
Jun 18, 2024	31.47	31.49	31.06	31.07	30.66	61,700
Jun 17, 2024	30.51	31.47	30.26	31.30	30.88	110,400
Jun 14, 2024	30.12	30.78	30.00	30.75	30.34	176,000
Jun 13, 2024	30.95	31.06	30.40	30.67	30.26	94,100
Jun 12, 2024	31.58	31.91	31.03	31.04	30.63	143,300
Jun 11, 2024	30.35	30.45	30.04	30.40	29.99	98,100
Jun 10, 2024	30.35	30.71	30.25	30.56	30.15	163,600
Jun 7, 2024	30.50	30.79	30.37	30.57	30.16	110,800
Jun 6, 2024	31.13	31.18	30.81	30.99	30.58	67,200
Jun 5, 2024	31.03	31.66	31.03	31.35	30.93	163,400
Jun 4, 2024	31.43	31.48	30.70	30.79	30.38	120,800
Jun 3, 2024	32.89	32.89	31.67	31.68	31.26	132,100
May 31, 2024	32.29	33.03	31.99	32.33	31.90	155,400
May 30, 2024	32.03	32.55	31.78	32.25	31.82	74,600
May 29, 2024	31.98	32.07	31.73	31.74	31.32	58,400
May 28, 2024	33.07	33.26	32.29	32.52	32.09	62,200
May 24, 2024	33.71	33.71	32.82	32.94	32.50	79,000
May 23, 2024	33.62	33.62	32.90	33.35	32.90	111,600
May 22, 2024	33.84	33.86	33.26	33.54	33.09	95,500
May 21, 2024	34.47	34.47	33.65	33.98	33.53	111,600

FSV.MU Colliers International Group Inc

111.00

-2.63%

ARL American Realty Investors, Inc.

13.15

+1.70%

FRPH FRP Holdings, Inc.

27.58

+2.45%

NYC American Strategic Investment Co.

10.25

-3.03%

BPYPP Brookfield Property Partners L.P.

15.27

+0.53%

CBRE CBRE Group, Inc.

128.31

-1.67%

MLP Maui Land & Pineapple Company, Inc.

16.17

+1.63%

FSV FirstService Corporation

176.34

+0.14%

RMAX RE/MAX Holdings, Inc.

7.53

-1.44%

IRS IRSA Inversiones y Representaciones Sociedad Anónima

15.76

+0.48%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Marcus & Millichap, Inc. (MMI)

Related Tickers