Quantcast

Historical Stock Prices

MMI 
$37.88
*  
0.08
0.21%
Get MMI Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading MMI now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 37.73 38.02 37.65 37.88 260,186
08/16/2018 37.63 38 37.54 37.8 215,759
08/15/2018 37.71 37.79 37.5 37.64 173,569
08/14/2018 37.59 37.95 37.56 37.71 171,327
08/13/2018 38.1 38.27 37.5901 37.67 201,318
08/10/2018 38.1 38.43 38.01 38.11 120,890
08/09/2018 38.33 38.5 38.2 38.36 256,023
08/08/2018 39.4 39.4 37.72 38.4 431,406
08/07/2018 39.66 39.96 39.62 39.87 152,235
08/06/2018 39.5 39.65 39.45 39.6 190,428
08/03/2018 39.74 40 39.24 39.47 208,152
08/02/2018 39.94 39.94 39.42 39.66 119,561
08/01/2018 40.05 40.21 39.66 39.9 151,799
07/31/2018 39.99 40.39 39.99 40.21 102,999
07/30/2018 40.55 40.78 39.76 39.96 109,161
07/27/2018 41.19 41.315 40.275 40.45 124,176
07/26/2018 40.7 41.45 40.62 41.18 197,985
07/25/2018 40.5 40.66 40.16 40.62 201,718
07/24/2018 40.5 40.64 40.25 40.44 236,346
07/23/2018 40.39 40.39 39.821 40.27 114,062
07/20/2018 40.49 40.58 40.22 40.38 148,277
07/19/2018 40.68 40.92 40.52 40.55 133,451
07/18/2018 40.55 40.76 40.15 40.67 198,003
07/17/2018 40.5 40.58 40.225 40.52 204,162
07/16/2018 40.5 40.58 40.25 40.47 128,654
07/13/2018 40.67 41.0277 40.36 40.47 86,849
07/12/2018 40.92 40.92 40.37 40.62 125,009
07/11/2018 40.48 40.98 40.4 40.64 152,900
07/10/2018 40.98 41.14 40.45 40.78 160,017
07/09/2018 40.75 40.93 40.47 40.87 97,291
07/06/2018 40.6 40.79 40.37 40.58 99,647
07/05/2018 39.93 40.67 39.59 40.66 157,606
07/03/2018 40.08 40.26 39.6239 39.68 90,420
07/02/2018 39.25 39.96 38.73 39.91 186,504
06/29/2018 39.36 39.51 38.87 39.01 222,909
06/28/2018 38.81 39.27 38.56 39.17 174,417
06/27/2018 39.61 39.61 38.77 38.79 111,854
06/26/2018 39.12 39.6 38.78 39.51 184,692
06/25/2018 40.21 40.21 38.8 38.87 228,571
06/22/2018 40.18 40.42 39.89 40.16 598,615
06/21/2018 39.73 40.05 39.41 39.93 426,685
06/20/2018 38.89 39.63 38.89 39.63 248,171
06/19/2018 39.08 39.34 38.33 38.83 218,206
06/18/2018 38.8 39.65 38.72 39.3 254,888
06/15/2018 38.38 39.07 38.38 38.95 208,571
06/14/2018 38.13 38.5 38.01 38.42 270,155
06/13/2018 38.3 38.42 37.91 38.07 207,895
06/12/2018 38.66 38.66 38.04 38.23 187,542
06/11/2018 38.37 38.8 38.37 38.69 189,589
06/08/2018 38.36 38.42 38.09 38.32 132,772
06/07/2018 38.55 38.58 38.27 38.41 154,879
06/06/2018 38.21 38.62 37.94 38.48 216,059
06/05/2018 37.58 38.21 37.53 38.21 264,731
06/04/2018 37.31 37.65 36.86 37.53 211,687
06/01/2018 37.68 37.68 36.95 37.18 142,608
05/31/2018 37.58 37.71 37.21 37.46 275,005
05/30/2018 37.79 37.89 37.53 37.64 172,447
05/29/2018 37.65 37.94 37.39 37.6 204,952
05/25/2018 37.79 37.96 37.74 37.88 174,992
05/24/2018 37.64 37.9111 37.438 37.82 323,445
05/23/2018 37.6 37.81 37.4001 37.69 286,573
05/22/2018 37.8 37.97 37.6239 37.78 254,344
05/21/2018 37.73 37.87 37.49 37.77 174,744
05/18/2018 37.7 37.77 37.49 37.54 137,119
05/17/2018 37.61 37.93 37.41 37.61 236,262
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio