MMI - Marcus & Millichap, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201935.5536.0635.5336.0036.00109,700
Oct 17, 201935.6536.1935.6535.7535.75103,800
Oct 16, 201935.3635.8635.2035.4835.48162,500
Oct 15, 201935.2135.8535.0035.4335.43135,100
Oct 14, 201935.0435.3934.8835.2435.2472,100
Oct 11, 201934.5035.6834.3735.2435.24132,400
Oct 10, 201934.2034.6134.0334.0634.06135,000
Oct 09, 201934.4734.6333.9834.1234.12115,400
Oct 08, 201935.4635.4634.0834.2134.21163,700
Oct 07, 201935.8036.0735.5935.8535.85180,000
Oct 04, 201935.4236.0535.4236.0036.00108,900
Oct 03, 201934.8835.4734.3135.3835.38130,300
Oct 02, 201934.5235.0734.5235.0535.05127,700
Oct 01, 201935.6335.9834.3634.8434.84123,400
Sep 30, 201935.5536.1235.2635.4935.49210,800
Sep 27, 201936.0136.3435.3435.5235.5280,800
Sep 26, 201936.1036.5335.6935.8635.8672,200
Sep 25, 201934.9936.3434.9936.2136.21114,700
Sep 24, 201936.2936.5134.9735.0535.05200,000
Sep 23, 201936.3136.5435.9136.2136.2194,600
Sep 20, 201936.7037.1236.4036.4036.40374,200
Sep 19, 201937.1737.3836.6536.6736.67136,300
Sep 18, 201937.1737.2436.6336.9736.9792,500
Sep 17, 201937.3637.4336.9136.9936.9977,800
Sep 16, 201937.3337.9637.2737.5137.51118,600
Sep 13, 201937.6038.0637.2537.3737.37106,000
Sep 12, 201937.6037.8237.1037.5037.50100,300
Sep 11, 201937.7837.7937.0937.4837.48141,400
Sep 10, 201937.0537.9036.9737.7637.76227,400
Sep 09, 201935.7137.4635.7137.2737.27200,800
Sep 06, 201936.0536.1735.4535.7635.7693,600
Sep 05, 201935.6736.4635.4835.9035.9098,400
Sep 04, 201935.8035.9935.2435.4135.4169,800
Sep 03, 201935.7736.0935.1935.5135.51183,000
Aug 30, 201935.8136.1035.6436.0836.0889,500
Aug 29, 201935.2535.9635.1835.6635.66153,900
Aug 28, 201934.2335.1034.1934.9734.9787,200
Aug 27, 201934.3334.5334.1834.2934.29148,200
Aug 26, 201934.1234.2333.6934.1334.1389,300
Aug 23, 201934.5834.7633.7133.8533.85175,300
Aug 22, 201934.9534.9934.4234.7334.73186,900
Aug 21, 201935.4235.4534.8634.9734.97168,200
Aug 20, 201935.2535.5634.9435.1535.15160,300
Aug 19, 201936.2336.2335.3935.4135.41161,300
Aug 16, 201935.0835.9434.7935.7935.79325,800
Aug 15, 201934.9534.9934.6734.8834.88110,000
Aug 14, 201934.9235.2234.7434.8934.89185,700
Aug 13, 201934.6935.8434.6035.5335.53318,800
Aug 12, 201934.7535.0234.3034.7834.78176,100
Aug 09, 201935.0335.1734.3834.9034.90250,700
Aug 08, 201934.3335.3133.6935.1435.14317,100
Aug 07, 201932.0635.0032.0634.1234.12825,400
Aug 06, 201931.1831.8230.6931.1131.11309,900
Aug 05, 201931.8931.9230.5331.0331.03284,200
Aug 02, 201932.8732.8732.1332.3932.39167,300
Aug 01, 201933.2833.8433.0533.1233.12300,600
Jul 31, 201933.4333.6832.8633.2033.20262,300
Jul 30, 201932.9133.4432.8033.4233.42287,400
Jul 29, 201933.0933.2132.8833.0533.05144,600
Jul 26, 201933.0033.3232.7333.1533.15201,900
Jul 25, 201932.4632.9932.2032.9232.92193,300
Jul 24, 201931.5032.4931.4932.4432.44301,200
Jul 23, 201931.3131.5931.1431.5131.51305,100
Jul 22, 201931.4031.4431.1131.1631.16128,600
Jul 19, 201931.4631.7631.2731.3131.31179,200
Jul 18, 201931.2131.6031.1331.5031.50148,200
Jul 17, 201931.5731.6331.2931.3931.39174,400
Jul 16, 201931.4531.7631.3731.5331.53162,200
Jul 15, 201931.6231.7131.2531.5131.51137,200
Jul 12, 201931.3431.8031.1331.6731.67141,800
Jul 11, 201930.9431.3630.8231.2331.23145,100
Jul 10, 201930.9431.2130.6430.9930.99376,900
Jul 09, 201931.1531.2130.7130.7830.78113,400
Jul 08, 201931.0031.2130.7631.2131.21335,100
Jul 05, 201930.7431.1430.6631.0931.09101,300
Jul 03, 201930.8131.1430.8130.9230.9261,200
Jul 02, 201930.7331.0330.7030.8330.83128,900
Jul 01, 201931.3131.5730.3930.7730.77222,400
Jun 28, 201930.6131.2330.6130.8530.85946,200
Jun 27, 201929.6330.5729.5130.5530.55204,800
Jun 26, 201930.2030.2829.4929.4929.49168,400
Jun 25, 201930.2230.5629.9630.1130.11185,600
Jun 24, 201930.6230.8230.0630.2230.22209,600
Jun 21, 201930.5431.0530.4730.7130.71305,600
Jun 20, 201931.2031.2130.5830.7030.70160,700
Jun 19, 201931.0031.0030.4530.8930.89203,900
Jun 18, 201930.4131.1030.3331.0431.04234,100
Jun 17, 201930.3630.8530.1130.2230.22169,900
Jun 14, 201930.8830.9730.2030.3230.32134,100
Jun 13, 201931.0531.1930.7730.9630.96146,200
Jun 12, 201931.1331.4030.8930.9530.95114,700
Jun 11, 201931.3631.7831.0431.1231.12147,300
Jun 10, 201931.1231.4931.0731.2331.23118,100
Jun 07, 201930.7831.2130.6831.0331.03250,000
Jun 06, 201930.9630.9630.2030.7330.73217,600
Jun 05, 201930.5631.1430.4730.9930.99225,800
Jun 04, 201930.1830.5830.0930.4630.46182,900
Jun 03, 201930.5030.6929.7129.9429.94229,400
May 31, 201930.8231.2030.5330.5430.54204,200
May 30, 201931.6531.9130.9731.1231.12163,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...