NYSE - Delayed Quote USD

Marcus & Millichap, Inc. (MMI)

31.00 +0.27 (+0.88%)
At close: April 18 at 4:00 PM EDT
31.00 0.00 (0.00%)
After hours: April 18 at 4:03 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 30.76 31.33 30.61 31.00 31.00 102,400
Apr 17, 2024 31.96 32.02 30.65 30.73 30.73 122,300
Apr 16, 2024 31.97 32.19 31.67 31.75 31.75 115,600
Apr 15, 2024 32.43 32.43 31.94 32.32 32.32 113,200
Apr 12, 2024 32.57 32.78 32.29 32.35 32.35 88,700
Apr 11, 2024 32.61 33.09 32.37 32.86 32.86 84,000
Apr 10, 2024 32.65 32.84 32.11 32.51 32.51 151,900
Apr 9, 2024 32.94 33.81 32.89 33.74 33.74 131,200
Apr 8, 2024 33.57 33.91 32.87 32.91 32.91 124,600
Apr 5, 2024 33.22 33.70 33.17 33.29 33.29 69,200
Apr 4, 2024 33.94 34.24 33.30 33.47 33.47 89,800
Apr 3, 2024 32.53 33.49 32.53 33.44 33.44 112,500
Apr 2, 2024 33.03 33.03 32.22 32.54 32.54 146,200
Apr 1, 2024 34.27 34.27 33.33 33.58 33.58 163,400
Mar 28, 2024 33.89 34.37 33.82 34.17 34.17 139,700
Mar 27, 2024 33.06 33.70 33.03 33.67 33.67 112,700
Mar 26, 2024 32.74 33.17 32.52 32.70 32.70 145,400
Mar 25, 2024 32.23 32.37 31.73 32.32 32.32 109,400
Mar 22, 2024 32.82 32.82 32.03 32.04 32.04 154,800
Mar 21, 2024 32.58 33.22 32.58 32.81 32.81 155,800
Mar 20, 2024 31.34 32.45 31.32 32.32 32.32 119,500
Mar 19, 2024 31.51 31.91 31.51 31.68 31.68 127,600
Mar 18, 2024 33.17 33.17 31.74 31.81 31.81 175,300
Mar 15, 2024 33.11 33.90 32.62 33.00 33.00 2,330,600
Mar 14, 2024 33.12 33.31 32.37 33.28 33.28 376,000
Mar 13, 2024 33.46 33.84 33.24 33.47 33.47 294,400
Mar 12, 2024 33.94 33.94 33.18 33.47 33.47 320,900
Mar 11, 2024 0.25 Dividend
Mar 11, 2024 33.95 34.24 33.06 34.06 34.06 349,600
Mar 8, 2024 35.46 35.78 34.38 34.56 34.31 155,400
Mar 7, 2024 35.08 35.17 34.60 34.96 34.71 110,400
Mar 6, 2024 35.24 35.24 34.45 34.81 34.56 152,300
Mar 5, 2024 34.91 35.01 34.53 34.71 34.46 140,600
Mar 4, 2024 36.36 36.40 35.13 35.26 35.00 133,000
Mar 1, 2024 36.61 36.62 36.09 36.43 36.17 99,400
Feb 29, 2024 36.85 37.14 36.46 36.69 36.42 195,000
Feb 28, 2024 36.13 36.68 36.12 36.13 35.87 86,900
Feb 27, 2024 37.11 37.11 36.54 36.56 36.30 116,400
Feb 26, 2024 36.83 37.21 36.22 36.74 36.47 138,900
Feb 23, 2024 37.57 37.57 36.73 36.99 36.72 133,600
Feb 22, 2024 36.91 37.78 36.91 37.70 37.43 167,900
Feb 21, 2024 38.40 38.84 36.78 36.97 36.70 147,900
Feb 20, 2024 38.90 39.33 38.42 38.62 38.34 206,700
Feb 16, 2024 39.45 40.20 38.78 39.44 39.15 424,100
Feb 15, 2024 39.21 40.82 39.21 39.96 39.67 244,300
Feb 14, 2024 38.07 38.96 37.56 38.61 38.33 234,200
Feb 13, 2024 37.32 37.62 36.83 37.30 37.03 209,900
Feb 12, 2024 38.59 39.62 38.59 39.00 38.72 117,600
Feb 9, 2024 37.96 38.91 37.40 38.41 38.13 173,400
Feb 8, 2024 36.06 37.92 35.79 37.73 37.46 115,700
Feb 7, 2024 36.47 36.47 35.72 35.98 35.72 107,800
Feb 6, 2024 36.34 36.85 36.32 36.45 36.19 121,600
Feb 5, 2024 36.63 36.69 35.96 36.29 36.03 126,400
Feb 2, 2024 37.59 37.94 37.14 37.32 37.05 118,900
Feb 1, 2024 38.18 38.65 37.40 38.40 38.12 182,900
Jan 31, 2024 39.03 39.81 37.95 38.09 37.81 226,700
Jan 30, 2024 39.03 39.39 38.60 39.35 39.07 216,900
Jan 29, 2024 39.38 39.54 38.95 39.39 39.11 79,700
Jan 26, 2024 39.44 39.62 38.88 39.40 39.11 79,300
Jan 25, 2024 39.07 39.23 38.58 39.13 38.85 89,100
Jan 24, 2024 38.99 39.23 37.78 38.22 37.94 94,100
Jan 23, 2024 39.33 39.62 38.24 38.26 37.98 113,700
Jan 22, 2024 37.94 38.90 37.94 38.76 38.48 145,100
Jan 19, 2024 37.01 37.81 36.63 37.70 37.43 111,200
Jan 18, 2024 36.75 36.93 36.27 36.87 36.60 101,900
Jan 17, 2024 36.07 36.72 36.07 36.57 36.31 107,100
Jan 16, 2024 36.94 37.28 36.17 36.72 36.45 104,700
Jan 12, 2024 37.82 37.82 37.01 37.48 37.21 80,600
Jan 11, 2024 37.44 37.67 36.80 37.29 37.02 119,200
Jan 10, 2024 37.44 38.02 37.28 37.82 37.55 154,900
Jan 9, 2024 39.16 39.16 37.70 37.72 37.45 206,300
Jan 8, 2024 39.58 39.99 39.47 39.54 39.25 161,800
Jan 5, 2024 39.74 40.43 39.54 39.71 39.42 93,500
Jan 4, 2024 40.89 41.16 39.90 40.24 39.95 157,000
Jan 3, 2024 42.20 42.23 41.10 41.31 41.01 143,800
Jan 2, 2024 43.48 43.78 42.62 42.77 42.46 103,600
Dec 29, 2023 43.68 44.20 43.09 43.68 43.36 110,600
Dec 28, 2023 43.92 44.24 43.67 43.86 43.54 86,200
Dec 27, 2023 43.43 44.22 43.17 44.17 43.85 70,100
Dec 26, 2023 42.42 43.17 42.15 43.12 42.81 75,900
Dec 22, 2023 42.38 42.62 41.87 42.15 41.85 105,100
Dec 21, 2023 41.98 42.17 41.25 42.02 41.72 85,300
Dec 20, 2023 41.75 43.07 41.40 41.44 41.14 126,800
Dec 19, 2023 40.99 41.85 40.84 41.68 41.38 128,500
Dec 18, 2023 40.63 40.79 40.03 40.60 40.31 123,200
Dec 15, 2023 41.05 41.82 40.37 40.50 40.21 718,400
Dec 14, 2023 39.39 40.84 39.39 40.83 40.53 175,300
Dec 13, 2023 36.66 38.84 36.22 38.59 38.31 204,200
Dec 12, 2023 37.27 37.27 36.52 36.66 36.39 81,600
Dec 11, 2023 36.84 37.45 36.74 37.13 36.86 105,200
Dec 8, 2023 36.18 37.14 36.06 37.02 36.75 114,300
Dec 7, 2023 35.62 36.40 35.54 36.26 36.00 108,000
Dec 6, 2023 35.49 35.75 35.31 35.58 35.32 70,400
Dec 5, 2023 35.39 35.48 34.97 35.11 34.86 147,300
Dec 4, 2023 34.87 36.11 34.87 35.62 35.36 168,400
Dec 1, 2023 34.43 35.08 34.05 34.99 34.74 189,500
Nov 30, 2023 34.58 34.68 34.25 34.41 34.16 195,500
Nov 29, 2023 33.88 34.44 32.82 34.39 34.14 165,800
Nov 28, 2023 33.47 33.88 32.91 33.86 33.62 116,500
Nov 27, 2023 33.17 33.84 32.53 33.30 33.06 154,900
Nov 24, 2023 32.83 33.30 32.37 33.29 33.05 44,000
Nov 22, 2023 32.98 33.81 32.27 32.84 32.60 57,500
Nov 21, 2023 32.75 33.01 32.50 32.81 32.57 117,500
Nov 20, 2023 32.90 32.91 32.51 32.82 32.58 98,000
Nov 17, 2023 32.94 32.94 32.40 32.78 32.54 125,000
Nov 16, 2023 32.48 32.73 32.03 32.59 32.35 104,500
Nov 15, 2023 32.11 32.78 31.69 32.46 32.23 113,700
Nov 14, 2023 30.90 32.58 30.45 32.10 31.87 225,100
Nov 13, 2023 29.43 29.99 29.40 29.78 29.56 143,800
Nov 10, 2023 29.92 29.95 29.30 29.75 29.53 107,900
Nov 9, 2023 31.05 31.20 29.62 29.92 29.70 263,200
Nov 8, 2023 31.63 31.86 30.79 30.83 30.61 104,200
Nov 7, 2023 32.08 32.08 31.23 31.74 31.51 391,300
Nov 6, 2023 31.74 32.40 31.51 32.25 32.02 196,300
Nov 3, 2023 30.42 32.63 30.11 31.75 31.52 198,500
Nov 2, 2023 29.77 30.13 29.31 29.67 29.46 184,500
Nov 1, 2023 28.60 29.23 28.50 29.22 29.01 136,200
Oct 31, 2023 28.42 28.91 28.42 28.70 28.49 95,500
Oct 30, 2023 28.38 28.49 28.00 28.33 28.13 76,200
Oct 27, 2023 27.87 28.05 27.56 28.02 27.82 162,200
Oct 26, 2023 27.44 28.15 27.36 27.95 27.75 127,100
Oct 25, 2023 27.18 27.43 26.81 27.22 27.02 135,300
Oct 24, 2023 27.75 28.16 27.42 27.46 27.26 93,900
Oct 23, 2023 27.32 27.87 27.21 27.55 27.35 206,900
Oct 20, 2023 28.07 28.07 27.37 27.55 27.35 177,000
Oct 19, 2023 28.24 28.70 27.89 27.95 27.75 147,500
Oct 18, 2023 29.06 29.06 28.44 28.46 28.25 74,000
Oct 17, 2023 28.94 29.73 28.94 29.25 29.04 105,600
Oct 16, 2023 29.37 29.61 28.92 29.12 28.91 120,200
Oct 13, 2023 29.98 30.00 28.83 28.97 28.76 74,100
Oct 12, 2023 30.01 30.01 29.29 29.72 29.51 139,600
Oct 11, 2023 29.58 29.91 29.17 29.85 29.63 71,300
Oct 10, 2023 29.70 29.84 29.38 29.39 29.18 75,000
Oct 9, 2023 28.43 29.65 28.43 29.48 29.27 106,400
Oct 6, 2023 28.71 29.22 28.38 28.79 28.58 143,900
Oct 5, 2023 28.35 28.84 28.26 28.83 28.62 113,700
Oct 4, 2023 28.08 28.49 27.80 28.33 28.13 130,600
Oct 3, 2023 28.92 28.92 27.90 28.13 27.93 217,400
Oct 2, 2023 29.11 29.24 28.37 29.10 28.89 156,400
Sep 29, 2023 29.70 29.93 29.16 29.34 29.13 119,200
Sep 28, 2023 29.10 29.62 28.90 29.45 29.24 171,900
Sep 27, 2023 29.52 29.70 28.58 28.98 28.77 187,100
Sep 26, 2023 29.56 30.14 29.32 29.34 29.13 127,000
Sep 25, 2023 29.76 30.35 29.64 30.31 30.09 90,600
Sep 22, 2023 30.31 30.31 29.78 29.89 29.67 65,300
Sep 21, 2023 30.79 31.05 30.25 30.27 30.05 82,900
Sep 20, 2023 31.97 32.10 31.03 31.05 30.83 70,600
Sep 19, 2023 31.51 31.96 31.48 31.78 31.55 102,400
Sep 18, 2023 31.51 31.61 31.27 31.48 31.25 82,700
Sep 15, 2023 31.42 31.69 31.14 31.57 31.34 455,300
Sep 14, 2023 0.25 Dividend
Sep 14, 2023 31.33 31.66 30.93 31.64 31.41 90,900
Sep 13, 2023 32.38 32.38 31.08 31.28 30.81 165,600
Sep 12, 2023 32.04 32.32 31.88 32.29 31.80 95,100
Sep 11, 2023 32.42 32.60 32.22 32.26 31.77 76,200
Sep 8, 2023 32.33 32.38 32.15 32.25 31.76 76,000
Sep 7, 2023 32.53 32.64 32.10 32.27 31.78 80,600
Sep 6, 2023 33.30 33.51 32.63 32.85 32.35 128,500
Sep 5, 2023 33.22 33.53 32.97 33.24 32.74 105,000
Sep 1, 2023 33.52 33.68 33.33 33.51 33.00 88,700
Aug 31, 2023 33.44 33.51 33.20 33.30 32.79 126,100
Aug 30, 2023 33.38 33.47 33.14 33.41 32.90 62,600
Aug 29, 2023 33.15 33.63 32.95 33.56 33.05 83,500
Aug 28, 2023 32.57 33.21 32.57 33.11 32.61 83,200
Aug 25, 2023 32.77 32.97 32.25 32.46 31.97 93,800
Aug 24, 2023 32.18 32.76 32.18 32.71 32.21 105,700
Aug 23, 2023 31.75 32.30 31.74 32.27 31.78 210,800
Aug 22, 2023 31.98 31.98 31.54 31.73 31.25 84,700
Aug 21, 2023 32.52 32.59 31.68 31.87 31.39 101,600
Aug 18, 2023 32.34 32.85 32.34 32.58 32.09 296,200
Aug 17, 2023 33.49 33.60 32.67 32.71 32.21 175,600
Aug 16, 2023 34.00 34.39 33.49 33.52 33.01 169,200
Aug 15, 2023 34.25 34.51 33.88 34.15 33.63 144,800
Aug 14, 2023 35.44 35.60 34.65 34.81 34.28 130,100
Aug 11, 2023 35.77 35.87 35.12 35.70 35.16 162,300
Aug 10, 2023 36.21 36.52 35.99 36.01 35.46 114,000
Aug 9, 2023 37.07 37.07 36.06 36.10 35.55 133,500
Aug 8, 2023 36.81 36.99 36.39 36.90 36.34 159,000
Aug 7, 2023 36.73 37.55 36.05 37.33 36.76 216,000
Aug 4, 2023 36.34 37.17 35.21 36.58 36.03 238,200
Aug 3, 2023 36.98 37.60 36.27 37.15 36.59 176,000
Aug 2, 2023 36.53 37.34 36.51 37.15 36.59 129,600
Aug 1, 2023 36.51 37.30 36.26 37.02 36.46 200,400
Jul 31, 2023 35.87 36.76 35.86 36.68 36.12 99,100
Jul 28, 2023 36.23 36.44 35.48 35.83 35.29 164,000
Jul 27, 2023 36.48 36.48 35.48 36.01 35.46 306,800
Jul 26, 2023 35.86 36.38 35.86 36.28 35.73 84,500
Jul 25, 2023 35.21 36.14 35.21 35.85 35.31 205,200
Jul 24, 2023 34.99 35.67 34.99 35.38 34.84 80,300
Jul 21, 2023 35.69 35.69 35.18 35.22 34.69 146,700
Jul 20, 2023 35.94 35.94 35.06 35.49 34.95 133,600
Jul 19, 2023 35.75 36.00 35.54 35.89 35.35 133,000
Jul 18, 2023 34.57 35.51 34.57 35.45 34.91 107,000
Jul 17, 2023 34.30 34.89 34.00 34.63 34.10 112,900
Jul 14, 2023 34.57 34.57 34.07 34.41 33.89 209,100
Jul 13, 2023 34.57 34.93 34.44 34.81 34.28 104,700
Jul 12, 2023 34.38 34.53 34.12 34.43 33.91 178,600
Jul 11, 2023 33.49 33.85 33.45 33.66 33.15 139,700
Jul 10, 2023 32.31 33.47 32.31 33.28 32.78 189,600
Jul 7, 2023 31.94 32.65 31.94 32.43 31.94 218,500
Jul 6, 2023 31.49 32.03 31.04 32.00 31.51 192,700
Jul 5, 2023 31.99 32.04 31.44 31.88 31.40 201,800
Jul 3, 2023 31.47 32.28 31.47 32.26 31.77 101,600
Jun 30, 2023 32.56 32.56 31.11 31.51 31.03 338,900
Jun 29, 2023 31.88 32.74 31.67 32.61 32.12 113,000
Jun 28, 2023 31.97 32.12 31.72 31.90 31.42 184,400
Jun 27, 2023 31.53 32.39 31.32 32.13 31.64 150,800
Jun 26, 2023 30.85 31.85 30.85 31.47 30.99 115,600
Jun 23, 2023 31.00 31.42 30.87 30.97 30.50 919,300
Jun 22, 2023 31.77 31.77 31.23 31.53 31.05 209,200
Jun 21, 2023 31.81 31.83 31.32 31.77 31.29 153,500
Jun 20, 2023 32.45 32.55 31.99 32.03 31.54 273,200
Jun 16, 2023 32.97 32.97 32.36 32.56 32.07 632,500
Jun 15, 2023 32.61 32.69 32.23 32.65 32.15 236,300
Jun 14, 2023 33.20 33.36 32.63 32.82 32.32 226,700
Jun 13, 2023 32.80 33.39 32.78 33.03 32.53 169,600
Jun 12, 2023 32.53 32.85 32.14 32.74 32.24 144,200
Jun 9, 2023 32.34 32.76 32.30 32.56 32.07 141,700
Jun 8, 2023 32.57 32.57 31.96 32.47 31.98 138,200
Jun 7, 2023 32.11 32.81 32.11 32.62 32.13 207,000
Jun 6, 2023 30.21 31.93 30.21 31.85 31.37 177,000
Jun 5, 2023 30.43 30.66 29.85 30.32 29.86 224,400
Jun 2, 2023 30.24 30.85 30.22 30.73 30.26 169,900
Jun 1, 2023 29.25 29.84 28.94 29.73 29.28 172,800
May 31, 2023 29.12 29.62 29.03 29.35 28.90 245,800
May 30, 2023 29.26 29.52 29.14 29.31 28.87 197,300
May 26, 2023 28.92 29.31 28.83 29.06 28.62 135,100
May 25, 2023 29.19 29.55 28.62 28.94 28.50 237,500
May 24, 2023 29.92 30.08 29.25 29.51 29.06 173,100
May 23, 2023 30.42 30.95 30.18 30.22 29.76 219,500
May 22, 2023 30.18 30.81 29.85 30.56 30.10 352,000
May 19, 2023 29.88 30.10 29.50 30.00 29.54 232,400
May 18, 2023 28.61 29.69 28.61 29.52 29.07 203,500
May 17, 2023 28.41 28.95 28.23 28.77 28.33 137,100
May 16, 2023 28.15 28.51 28.01 28.28 27.85 268,100
May 15, 2023 27.66 28.49 27.66 28.43 28.00 209,500
May 12, 2023 28.01 28.45 27.57 27.60 27.18 239,100
May 11, 2023 27.80 28.16 27.69 27.95 27.53 231,000
May 10, 2023 28.15 28.39 27.83 28.08 27.65 206,500
May 9, 2023 29.02 29.02 27.49 27.72 27.30 252,000
May 8, 2023 31.15 31.15 29.08 29.23 28.79 257,300
May 5, 2023 31.21 31.65 30.23 31.26 30.79 181,400
May 4, 2023 31.00 31.11 30.06 30.74 30.27 178,700
May 3, 2023 30.36 30.82 30.19 30.19 29.73 118,500
May 2, 2023 31.11 31.11 29.76 30.27 29.81 149,300
May 1, 2023 31.36 31.90 31.32 31.34 30.86 128,900
Apr 28, 2023 30.86 31.57 30.86 31.47 30.99 167,200
Apr 27, 2023 30.07 31.03 30.07 30.86 30.39 173,700
Apr 26, 2023 30.33 30.90 29.89 29.90 29.45 187,700
Apr 25, 2023 31.09 31.37 30.80 31.06 30.59 169,700
Apr 24, 2023 31.54 31.61 31.31 31.43 30.95 116,600
Apr 21, 2023 31.98 31.98 31.54 31.66 31.18 98,200
Apr 20, 2023 31.42 31.93 31.28 31.73 31.25 140,700
Apr 19, 2023 31.52 31.90 31.52 31.67 31.19 135,500

Related Tickers

NMRK Newmark Group, Inc.
9.64
+1.37%
 
NEN New England Realty Associates Limited Partnership
70.00
0.00%
 
CWK Cushman & Wakefield plc
9.40
+1.40%
 
GAB.MI Gabetti Property Solutions S.p.A.
0.6420
+1.90%
 
TPFG.L The Property Franchise Group PLC
345.00
-0.86%
 
ADJ.DE Adler Group S.A.
0.1942
+3.52%
 
DEQ.DE Deutsche EuroShop AG
19.00
+0.42%
 
KW Kennedy-Wilson Holdings, Inc.
8.38
+2.07%
 
FSV FirstService Corporation
149.40
-0.47%
 
JLL Jones Lang LaSalle Incorporated
175.00
+0.93%