Quantcast

Marcus & Millichap, Inc. Common Stock Historical Stock Prices

MMI 
$36.97
*  
0.03
0.08%
Get MMI Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading MMI now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MMI Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-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.
16:00 36.78 37.04 36.70 36.97 246,087
11/16/2018 36.72 37.04 36.7 36.97 223,882
11/15/2018 36.73 37.03 36.06 37 267,765
11/14/2018 37.36 37.36 36.68 37 413,361
11/13/2018 37.34 37.34 36.83 37.11 334,940
11/12/2018 37.54 37.57 37.02 37.02 278,835
11/09/2018 36.67 37.39 36.39 37.38 420,772
11/08/2018 36.06 37.03 35.37 36.89 356,178
11/07/2018 35.09 36.98 35.05 36.89 556,092
11/06/2018 34.83 35.13 34.55 35.11 532,420
11/05/2018 35.05 35.21 34.45 34.83 4,250,233
11/02/2018 35.32 35.41 34.75 35.06 654,975
11/01/2018 34.67 35.47 34.53 35.34 696,159
10/31/2018 34.62 35.66 34.55 34.72 1,094,942
10/30/2018 31.68 32.43 31.67 32.27 73,106
10/29/2018 31.4 32.11 31.34 31.62 94,140
10/26/2018 31.08 31.52 30.66 31.1 73,919
10/25/2018 31.18 31.59 31.06 31.48 107,430
10/24/2018 31.8 32 31.03 31.05 82,820
10/23/2018 31.54 32.01 31.25 31.8 135,200
10/22/2018 32.26 32.51 31.57 31.78 101,020
10/19/2018 31.84 32.39 31.79 32.27 168,587
10/18/2018 32.07 32.41 31.8 31.82 83,573
10/17/2018 32.49 32.49 31.76 32.22 135,060
10/16/2018 31.99 32.63 31.83 32.57 110,394
10/15/2018 31.27 32.12 31.25 31.84 100,575
10/12/2018 31.73 31.95 31.13 31.23 170,804
10/11/2018 31.44 31.75 31.22 31.44 200,886
10/10/2018 32.04 32.075 31.47 31.48 131,458
10/09/2018 32.49 32.89 32.11 32.13 143,069
10/08/2018 32.33 32.71 32.21 32.5 136,176
10/05/2018 33.12 33.165 32.17 32.42 163,308
10/04/2018 33.32 33.58 33.01 33.1 124,206
10/03/2018 33.87 33.97 33.36 33.38 177,786
10/02/2018 34.08 34.23 33.75 33.89 118,186
10/01/2018 34.75 34.805 34.12 34.18 221,239
09/28/2018 34.46 34.91 34.39 34.71 123,051
09/27/2018 34.55 34.805 34.41 34.46 81,966
09/26/2018 34.66 34.93 34.48 34.57 122,071
09/25/2018 34.95 35.43 34.6 34.62 88,141
09/24/2018 34.58 34.88 34.42 34.87 162,826
09/21/2018 35.14 35.14 34.56 34.58 431,761
09/20/2018 34.63 35.24 34.36 35.17 187,028
09/19/2018 34.97 35.205 34.55 34.58 184,230
09/18/2018 34.96 35.25 34.86 34.99 216,924
09/17/2018 35.45 35.5 35.07 35.08 154,571
09/14/2018 35.24 35.63 35.24 35.45 128,566
09/13/2018 35.3 35.62 35.25 35.32 157,304
09/12/2018 35.46 35.59 35.1 35.34 132,847
09/11/2018 35.2 35.63 35.2 35.45 178,713
09/10/2018 35.26 35.53 35.03 35.4 153,713
09/07/2018 35.5 35.755 35.06 35.16 89,264
09/06/2018 35.67 35.76 35.4 35.55 118,921
09/05/2018 35.65 36.03 35.63 35.73 135,379
09/04/2018 36.34 36.42 35.55 35.76 197,212
08/31/2018 36.3 36.53 36.3 36.41 131,112
08/30/2018 36.48 36.5 36.21 36.36 156,163
08/29/2018 36.38 36.66 36.35 36.43 198,043
08/28/2018 36.61 36.68 36.3301 36.55 147,596
08/27/2018 36.78 37.035 36.5 36.62 83,028
08/24/2018 36.53 36.7648 36.46 36.65 129,662
08/23/2018 36.87 37.195 36.48 36.62 161,573
08/22/2018 37.5 38.24 35.68 36.98 474,023
08/21/2018 38.31 38.69 38.31 38.5 162,908
08/20/2018 38 38.46 38 38.29 107,447
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
*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