Dark

MMI
MARCUS & MILLICHAP
stock NYSE

At Close

Aug 21, 2026 3:59:55 PM EDT

32.32USD-1.162%(-0.38)101,987

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.70)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

32.32USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	32.8000	32.8000	31.9350	32.3200	-1.162%	101,987	0.000%
2026-08-20	32.2900	33.1300	31.7000	32.7000	-0.153%	164,709	-1.162%
2026-08-19	31.9600	33.0000	31.9600	32.7500	+3.705%	118,142	-1.313%
2026-08-18	31.3100	31.7550	30.9600	31.5800	+1.772%	106,789	+2.343%
2026-08-17	31.4700	31.5750	31.0000	31.0300	-1.742%	122,561	+4.157%
2026-08-14	31.8200	31.8200	31.3300	31.5800	-0.598%	112,599	+2.343%
2026-08-13	31.4700	31.8300	31.0650	31.7700	+2.023%	135,572	+1.731%
2026-08-12	31.1300	31.3700	30.9200	31.1400	-0.064%	133,303	+3.789%
2026-08-11	30.7300	31.3650	30.6200	31.1600	+1.598%	137,164	+3.723%
2026-08-10	31.2900	31.5000	30.2800	30.6700	-2.573%	173,400	+5.380%
2026-08-07	31.7800	32.6200	31.4400	31.4800	-0.663%	118,021	+2.668%
2026-08-06	32.7000	32.7000	30.9200	31.6900	+1.440%	183,481	+1.988%
2026-08-05	30.7900	31.2500	30.4500	31.2400	+1.035%	108,718	+3.457%
2026-08-04	30.6700	31.0700	30.6350	30.9200	+0.684%	170,254	+4.528%
2026-08-03	30.9700	31.7800	29.6300	30.7100	-0.130%	136,962	+5.243%
2026-07-31	30.8900	30.9775	30.5400	30.7500	-1.125%	112,286	+5.106%
2026-07-30	31.7000	31.7050	30.8200	31.1000	-1.613%	96,015	+3.923%
2026-07-29	31.5500	32.2700	31.2150	31.6100	-0.378%	106,383	+2.246%
2026-07-28	31.5000	32.2400	31.5000	31.7300	+2.059%	138,712	+1.859%
2026-07-27	30.7100	31.4000	30.7100	31.0900	+2.337%	123,296	+3.956%
2026-07-24	30.0300	30.7100	30.0300	30.3800	+1.605%	110,297	+6.386%
2026-07-23	29.8700	30.0400	29.5600	29.9000	-1.222%	149,829	+8.094%
2026-07-22	30.6800	30.7150	29.9600	30.2700	-0.460%	147,194	+6.772%
2026-07-21	30.6500	30.9900	30.3700	30.4100	-1.202%	129,994	+6.281%
2026-07-20	30.9800	31.2200	30.3500	30.7800	-1.346%	93,427	+5.003%
2026-07-17	31.2700	31.7100	30.9400	31.2000	-0.700%	127,145	+3.590%
2026-07-16	31.3400	31.7700	31.2600	31.4200	+0.802%	122,263	+2.864%
2026-07-15	30.0800	31.4300	30.0200	31.1700	+4.352%	146,268	+3.689%
2026-07-14	30.2100	30.7900	29.8700	29.8700	-1.937%	137,267	+8.202%
2026-07-13	30.8500	31.2900	30.4150	30.4600	-0.717%	96,058	+6.106%
2026-07-10	31.1600	31.4200	30.6000	30.6800	-0.648%	97,482	+5.346%
2026-07-09	30.8800	31.2650	30.7400	30.8800	-0.355%	116,704	+4.663%
2026-07-08	31.6200	31.7050	30.9900	30.9900	-3.247%	166,333	+4.292%
2026-07-07	32.2800	32.6400	31.9400	32.0300	+0.219%	161,536	+0.905%
2026-07-06	31.6500	32.1200	31.5150	31.9600	+0.314%	102,653	+1.126%
2026-07-02	31.8600	32.0300	31.3650	31.8600	+0.505%	113,237	+1.444%
2026-07-01	31.3200	32.1100	31.3000	31.7000	+1.700%	143,018	+1.956%
2026-06-30	31.1900	31.4500	30.7000	31.1700	-0.128%	146,206	+3.689%
2026-06-29	31.2900	31.4600	30.7200	31.2100	-0.637%	362,379	+3.557%
2026-06-26	30.2600	31.4400	30.2600	31.4100	+4.456%	406,052	+2.897%
2026-06-25	29.8800	30.1750	29.5000	30.0700	+1.382%	153,767	+7.483%
2026-06-24	29.4900	30.0900	29.4900	29.6600	+0.782%	206,297	+8.968%
2026-06-23	28.9200	29.6600	28.8200	29.4300	+2.152%	165,171	+9.820%
2026-06-22	29.1200	29.5600	28.7200	28.8100	-1.739%	270,124	+12.183%
2026-06-18	29.2600	29.6100	29.0100	29.3200	+1.173%	340,100	+10.232%
2026-06-17	29.7700	30.1250	28.8700	28.9800	-3.044%	222,522	+11.525%
2026-06-16	29.6500	30.3300	29.6200	29.8900	+1.598%	222,339	+8.130%
2026-06-15	29.9800	30.6300	29.2100	29.4200	-2.454%	204,889	+9.857%
2026-06-12	30.3600	30.8900	30.1500	30.1600	-0.561%	191,721	+7.162%
2026-06-11	30.5200	30.7600	30.2500	30.3300	-0.099%	162,640	+6.561%
2026-06-10	30.6400	30.8900	30.0350	30.3600	-0.687%	154,937	+6.456%
2026-06-09	30.1500	30.9900	30.1500	30.5700	+1.595%	185,301	+5.725%
2026-06-08	30.1200	30.6299	29.8500	30.0900	-0.033%	131,773	+7.411%
2026-06-05	29.8900	30.3500	29.8100	30.1000	+0.602%	212,061	+7.375%
2026-06-04	29.3400	29.9400	29.3000	29.9200	+3.208%	167,360	+8.021%
2026-06-03	29.7400	29.7400	28.7500	28.9900	-3.527%	254,424	+11.487%
2026-06-02	28.7400	30.5650	28.6100	30.0500	+3.800%	278,241	+7.554%
2026-06-01	28.3200	28.9500	27.9100	28.9500	+2.514%	302,837	+11.641%
2026-05-29	28.4300	28.6300	28.1800	28.2400	-0.633%	512,714	+14.448%
2026-05-28	28.2900	28.8300	28.2900	28.4200	+0.353%	241,878	+13.723%
2026-05-27	27.9300	28.9100	27.9300	28.3200	+1.542%	252,357	+14.124%
2026-05-26	28.8500	29.0200	27.8150	27.8900	-3.260%	581,368	+15.884%
2026-05-22	28.6000	28.9000	28.2600	28.8300	+1.087%	339,484	+12.105%
2026-05-21	28.4800	28.5500	28.0100	28.5200	-0.105%	309,303	+13.324%
2026-05-20	28.0400	28.7300	27.9150	28.5500	+1.421%	316,394	+13.205%
2026-05-19	28.9100	29.2600	28.1500	28.1500	-3.231%	367,479	+14.813%
2026-05-18	28.4000	29.4200	28.4000	29.0900	+3.229%	273,866	+11.103%
2026-05-15	28.6600	28.6799	28.1100	28.1800	-2.592%	209,836	+14.691%
2026-05-14	29.5700	29.8900	28.8300	28.9300	-1.799%	328,105	+11.718%
2026-05-13	29.8600	29.9756	29.2600	29.4600	-2.061%	251,142	+9.708%
2026-05-12	30.2300	30.3200	29.9900	30.0800	-0.496%	259,083	+7.447%
2026-05-11	30.4200	30.5900	29.8700	30.2300	-0.625%	375,276	+6.914%
2026-05-08	29.5900	30.7600	29.5650	30.4200	+3.049%	276,226	+6.246%
2026-05-07	28.5800	29.9400	28.5600	29.5200	+1.758%	222,461	+9.485%
2026-05-06	28.9200	29.4300	28.7800	29.0100	+1.186%	219,984	+11.410%
2026-05-05	27.4500	28.6900	27.0901	28.6700	+4.406%	223,551	+12.731%
2026-05-04	27.6600	28.1000	26.8750	27.4600	-0.866%	304,258	+17.698%
2026-05-01	28.2300	28.2400	27.6400	27.7000	-0.324%	175,093	+16.679%
2026-04-30	27.7900	28.0700	27.6800	27.7900	-0.785%	163,244	+16.301%
2026-04-29	28.4600	28.4600	27.9850	28.0100	-2.302%	229,398	+15.387%
2026-04-28	28.5800	28.8000	28.4000	28.6700	+1.057%	122,268	+12.731%
2026-04-27	28.2100	28.6700	28.2100	28.3700	+0.389%	201,943	+13.923%
2026-04-24	27.8500	28.4800	27.6900	28.2600	+1.109%	200,019	+14.367%
2026-04-23	28.1600	28.3100	27.5500	27.9500	-1.062%	268,441	+15.635%
2026-04-22	28.2700	28.5500	27.8700	28.2500	+0.427%	210,185	+14.407%
2026-04-21	28.0700	28.4100	27.9900	28.1300	+0.644%	231,500	+14.895%
2026-04-20	27.6000	28.1050	27.6000	27.9500	+0.793%	155,717	+15.635%
2026-04-17	27.4100	27.8050	27.2750	27.7300	+2.438%	173,155	+16.552%
2026-04-16	27.1100	27.3200	27.0150	27.0700	-0.074%	124,860	+19.394%
2026-04-15	27.0700	27.3300	27.0400	27.0900	+0.259%	136,780	+19.306%
2026-04-14	26.7400	27.2600	26.7400	27.0200	+0.746%	155,348	+19.615%
2026-04-13	26.1800	26.8300	26.0400	26.8200	+2.366%	146,244	+20.507%
2026-04-10	26.4200	26.7000	25.9800	26.2000	-0.870%	156,720	+23.359%
2026-04-09	26.4200	26.6800	26.1900	26.4300	-0.826%	201,038	+22.285%
2026-04-08	26.8500	26.9700	26.4600	26.6500	+1.408%	173,258	+21.276%
2026-04-07	25.9500	26.3900	25.8800	26.2800	+1.233%	137,389	+22.983%
2026-04-06	26.1900	26.2800	25.9500	25.9600	-1.293%	186,429	+24.499%
2026-04-02	25.9400	26.5700	25.8200	26.3000	+0.458%	189,790	+22.890%
2026-04-01	26.5300	26.6097	26.1800	26.1800	-1.542%	151,087	+23.453%
2026-03-31	26.4100	26.9400	26.1300	26.5900	+1.489%	232,072	+21.549%
2026-03-30	25.9700	26.3399	25.9600	26.2000	+1.906%	236,333	+23.359%
2026-03-27	25.9000	26.1000	25.5200	25.7100	-1.381%	282,728	+25.710%
2026-03-26	26.0600	26.6050	25.9000	26.0700	-0.534%	359,637	+23.974%
2026-03-25	26.2800	26.4500	25.8400	26.2100	+1.158%	207,764	+23.312%
2026-03-24	25.6200	26.1250	25.6200	25.9100	-0.193%	258,746	+24.739%
2026-03-23	25.9400	26.3400	25.8000	25.9600	+1.724%	275,905	+24.499%
2026-03-20	25.7000	25.9300	25.2500	25.5200	-0.507%	634,475	+26.646%
2026-03-19	25.4000	25.9300	25.3500	25.6500	+0.313%	251,686	+26.004%
2026-03-18	25.2800	25.8100	25.2400	25.5700	-0.156%	258,125	+26.398%
2026-03-17	26.1400	26.3600	25.5500	25.6100	-1.158%	328,704	+26.201%
2026-03-16	25.5200	26.0700	25.5200	25.9100	+1.928%	299,339	+24.739%
2026-03-13	26.2000	26.3900	25.1000	25.4200	-2.643%	379,957	+27.144%
2026-03-12	25.8200	26.4400	25.8200	26.1100	+0.077%	321,289	+23.784%
2026-03-11	26.3600	26.5867	25.8400	26.0900	-1.286%	304,990	+23.879%
2026-03-10	26.5800	26.7700	26.1750	26.4300	-1.307%	279,219	+22.285%
2026-03-09	26.3500	26.9600	25.9100	26.7800	+0.488%	294,811	+20.687%
2026-03-06	26.0400	26.7200	25.8300	26.6500	+0.528%	389,672	+21.276%
2026-03-05	26.3200	26.8900	26.2200	26.5100	-0.151%	223,080	+21.916%
2026-03-04	26.0500	26.9900	26.0500	26.5500	+0.340%	276,999	+21.733%
2026-03-03	25.7900	26.8850	25.7900	26.4600	-0.076%	304,289	+22.147%
2026-03-02	25.8900	26.6900	25.6850	26.4800	+0.265%	281,442	+22.054%
2026-02-27	26.1300	26.6300	25.6600	26.4100	-0.640%	320,633	+22.378%
2026-02-26	26.2000	27.0800	26.1050	26.5800	+1.839%	272,447	+21.595%
2026-02-25	26.0300	26.2950	25.7550	26.1000	+0.153%	253,721	+23.831%
2026-02-24	25.6500	26.5400	25.6500	26.0600	+1.717%	281,424	+24.021%
2026-02-23	25.8700	26.0350	25.0900	25.6200	-0.543%	297,672	+26.151%
2026-02-20	25.6600	26.2200	25.4600	25.7600	+0.429%	306,709	+25.466%
2026-02-19	25.4900	25.6500	25.0800	25.6500	-0.350%	538,035	+26.004%
2026-02-18	25.0400	26.2700	25.0400	25.7400	+2.919%	343,652	+25.563%
2026-02-17	25.9200	25.9200	24.6500	25.0100	-3.250%	458,862	+29.228%
2026-02-13	25.6000	26.3500	25.0700	25.8500	+3.359%	372,907	+25.029%
2026-02-12	26.2600	26.3000	24.4300	25.0100	-4.250%	485,592	+29.228%
2026-02-11	27.2200	27.2200	25.9400	26.1200	-4.041%	437,580	+23.737%
2026-02-10	26.7800	27.3800	26.3800	27.2200	+2.331%	288,733	+18.736%
2026-02-09	26.4600	26.6800	25.9500	26.6000	0.000%	166,840	+21.504%
2026-02-06	26.0200	26.7550	25.6000	26.6000	+3.101%	212,555	+21.504%
2026-02-05	25.5700	25.9700	25.3600	25.8000	+0.821%	252,216	+25.271%
2026-02-04	25.1400	25.6600	24.9600	25.5900	+1.952%	298,917	+26.299%
2026-02-03	26.7600	27.2700	24.9900	25.1000	-6.657%	256,322	+28.765%
2026-02-02	27.0500	27.4900	26.7850	26.8900	-1.140%	158,203	+20.193%
2026-01-30	26.7100	27.4400	26.5940	27.2000	+0.815%	242,902	+18.824%
2026-01-29	26.5700	26.9800	26.1801	26.9800	+2.004%	193,487	+19.792%
2026-01-28	26.4900	26.7600	26.1300	26.4500	+0.189%	252,033	+22.193%
2026-01-27	26.7800	27.0100	26.1750	26.4000	-1.603%	242,181	+22.424%
2026-01-26	26.5000	27.0400	26.3900	26.8300	+1.131%	370,727	+20.462%
2026-01-23	26.7300	26.9050	26.2600	26.5300	-1.081%	232,975	+21.824%
2026-01-22	27.0500	27.5500	26.7910	26.8200	-0.703%	277,403	+20.507%
2026-01-21	26.7900	27.1300	26.6500	27.0100	+1.618%	223,246	+19.659%
2026-01-20	26.5400	26.9100	26.3200	26.5800	-2.530%	250,546	+21.595%
2026-01-16	27.0200	27.5500	26.9650	27.2700	+0.257%	194,833	+18.519%
2026-01-15	26.3300	27.2200	26.0800	27.2000	+3.383%	536,082	+18.824%
2026-01-14	25.6600	26.4400	25.6500	26.3100	+2.175%	254,902	+22.843%
2026-01-13	26.1700	26.2250	25.2950	25.7500	-1.341%	305,644	+25.515%
2026-01-12	26.0600	26.2750	25.7700	26.1000	-0.153%	508,207	+23.831%
2026-01-09	26.9700	27.0300	25.8200	26.1400	-2.861%	326,609	+23.642%
2026-01-08	27.4300	27.9500	26.9000	26.9100	-2.887%	214,229	+20.104%
2026-01-07	28.1000	28.3150	27.5200	27.7100	-1.212%	182,731	+16.637%
2026-01-06	27.5300	28.2000	27.3400	28.0500	+1.154%	203,417	+15.223%
2026-01-05	26.8800	27.8900	26.8800	27.7300	+2.742%	238,806	+16.552%
2026-01-02	27.3500	27.5800	26.8650	26.9900	-1.099%	205,913	+19.748%
2025-12-31	27.3400	27.5200	27.1700	27.2900	-0.292%	178,182	+18.432%
2025-12-30	27.4900	27.6500	27.3600	27.3700	-0.617%	176,436	+18.085%
2025-12-29	27.5500	27.6300	27.2550	27.5400	0.000%	208,941	+17.357%
2025-12-26	27.8900	27.9200	27.3800	27.5400	-1.078%	215,273	+17.357%
2025-12-24	27.6800	28.0100	27.6800	27.8400	+0.397%	145,165	+16.092%
2025-12-23	27.7600	27.9100	27.1000	27.7300	-0.324%	371,121	+16.552%
2025-12-22	27.4000	27.9350	27.4000	27.8200	+1.607%	321,522	+16.175%
2025-12-19	27.9600	28.0500	27.2350	27.3800	-2.562%	449,419	+18.042%
2025-12-18	27.9800	28.2600	27.8000	28.1000	+1.334%	287,941	+15.018%
2025-12-17	27.6900	28.1600	27.6900	27.7300	-0.787%	249,824	+16.552%
2025-12-16	27.8600	28.2000	27.3800	27.9500	+0.612%	307,098	+15.635%
2025-12-15	28.0500	28.6250	27.4901	27.7800	-0.323%	485,053	+16.343%
2025-12-12	28.4000	28.9900	27.4000	27.8700	-0.500%	977,160	+15.967%
2025-12-11	28.2200	28.9700	27.6600	28.0100	-0.356%	2,065,846	+15.387%
2025-12-10	28.3100	28.6150	27.6700	28.1100	-0.354%	1,595,314	+14.977%
2025-12-09	28.3700	29.0289	28.2100	28.2100	-0.564%	561,434	+14.569%
2025-12-08	29.1100	29.2350	28.3700	28.3700	-1.936%	222,168	+13.923%
2025-12-05	28.8700	29.6500	28.8700	28.9300	-0.584%	246,171	+11.718%
2025-12-04	29.3600	29.4450	28.9300	29.1000	-1.689%	203,547	+11.065%
2025-12-03	29.0500	29.7100	29.0500	29.6000	+1.300%	154,102	+9.189%
2025-12-02	29.2200	29.4050	28.7750	29.2200	+0.724%	185,715	+10.609%
2025-12-01	28.9900	29.2600	28.7400	29.0100	-0.990%	308,714	+11.410%
2025-11-28	29.5600	29.5600	29.0850	29.3000	-1.047%	60,125	+10.307%
2025-11-26	29.7300	30.1500	29.5600	29.6100	-0.738%	224,154	+9.152%
2025-11-25	29.6900	30.3000	29.0100	29.8300	+1.256%	216,902	+8.347%
2025-11-24	29.5100	29.6700	29.2200	29.4600	-0.169%	195,322	+9.708%
2025-11-21	28.8900	29.7400	28.8900	29.5100	+3.110%	203,289	+9.522%
2025-11-20	28.9700	29.5652	28.6000	28.6200	-0.348%	216,267	+12.928%
2025-11-19	28.5200	29.0400	28.3300	28.7200	+1.377%	184,892	+12.535%
2025-11-18	28.4400	28.7500	28.2700	28.3300	-0.211%	173,942	+14.084%
2025-11-17	28.7300	29.1100	28.1800	28.3900	-2.205%	184,894	+13.843%
2025-11-14	29.1800	29.5450	28.8450	29.0300	-0.752%	140,660	+11.333%
2025-11-13	30.1400	30.4100	29.0000	29.2500	-3.529%	167,812	+10.496%
2025-11-12	30.7600	31.3800	30.2900	30.3200	-2.225%	231,139	+6.596%
2025-11-11	30.4100	31.2000	30.2550	31.0100	+3.057%	200,116	+4.224%
2025-11-10	29.5500	30.3550	29.1100	30.0900	+2.802%	180,593	+7.411%
2025-11-07	30.5100	30.5100	28.6200	29.2700	-0.712%	234,302	+10.420%
2025-11-06	30.6400	30.6700	29.3900	29.4800	-4.657%	233,518	+9.634%
2025-11-05	29.4400	31.0600	29.2400	30.9200	+5.134%	254,523	+4.528%
2025-11-04	29.3000	29.8100	28.8900	29.4100	+0.204%	120,431	+9.895%
2025-11-03	29.0400	29.4400	28.7650	29.3500	+0.479%	225,795	+10.119%
2025-10-31	28.9700	29.3800	28.5900	29.2100	+0.447%	152,500	+10.647%
2025-10-30	28.9700	29.4316	28.9700	29.0800	-0.581%	145,217	+11.142%
2025-10-29	30.7700	30.8800	29.1100	29.2500	-5.615%	179,737	+10.496%
2025-10-28	31.0400	31.3810	30.3500	30.9900	-0.800%	93,813	+4.292%
2025-10-27	31.5200	31.7300	30.8900	31.2400	-0.446%	147,524	+3.457%
2025-10-24	30.7500	31.4600	30.4025	31.3800	+2.953%	152,298	+2.996%
2025-10-23	30.2600	30.6000	29.9000	30.4800	+0.694%	138,273	+6.037%
2025-10-22	29.9700	30.4600	29.7100	30.2700	+1.339%	162,265	+6.772%
2025-10-21	29.4900	30.1450	29.3450	29.8700	+0.946%	108,888	+8.202%
2025-10-20	29.4900	29.7400	29.1500	29.5900	+1.059%	81,254	+9.226%
2025-10-17	29.0800	29.4000	28.8000	29.2800	+0.619%	111,258	+10.383%
2025-10-16	29.0500	29.6200	28.7900	29.1000	-0.103%	167,167	+11.065%
2025-10-15	28.8500	29.1900	28.8250	29.1300	+1.146%	131,486	+10.951%
2025-10-14	28.1200	28.9350	28.1200	28.8000	+1.551%	109,747	+12.222%
2025-10-13	27.5800	28.3800	27.3950	28.3600	+3.315%	142,321	+13.963%
2025-10-10	28.2300	28.3300	27.3500	27.4500	-2.209%	159,934	+17.741%
2025-10-09	28.0800	28.3100	27.9050	28.0700	-0.637%	89,423	+15.141%
2025-10-08	28.1500	28.5400	27.5473	28.2500	+0.677%	91,563	+14.407%
2025-10-07	28.0700	28.3150	27.7200	28.0600	-0.320%	219,097	+15.182%
2025-10-06	28.8200	28.8900	28.0500	28.1500	-2.561%	256,069	+14.813%
2025-10-03	29.0000	29.3800	28.8500	28.8900	+0.208%	141,673	+11.873%
2025-10-02	29.0400	29.0400	28.2500	28.8300	-0.962%	150,411	+12.105%
2025-10-01	28.9400	29.2250	28.9100	29.1100	-0.818%	92,765	+11.027%
2025-09-30	29.5900	29.5900	28.9900	29.3500	-0.845%	88,398	+10.119%
2025-09-29	29.8900	29.8900	29.2700	29.6000	-0.771%	92,717	+9.189%
2025-09-26	29.8500	29.9750	29.5950	29.8300	+0.539%	79,608	+8.347%
2025-09-25	29.9500	30.3300	29.5900	29.6700	-1.133%	76,462	+8.932%
2025-09-24	30.3100	30.7200	29.9700	30.0100	-1.671%	99,912	+7.697%
2025-09-23	30.9700	31.4501	30.4400	30.5200	-0.780%	110,846	+5.898%
2025-09-22	31.4200	31.6500	30.6450	30.7600	-2.658%	95,294	+5.072%
2025-09-19	32.3700	32.3700	31.4600	31.6000	-2.318%	295,369	+2.278%
2025-09-18	32.0200	32.5400	31.8200	32.3500	+1.442%	116,949	-0.093%
2025-09-17	32.0000	33.0900	31.8100	31.8900	+0.251%	111,939	+1.348%
2025-09-16	32.2700	32.4450	31.7900	31.8100	-1.150%	99,244	+1.603%
2025-09-15	32.2500	32.4600	31.9200	32.1800	-0.587%	122,863	+0.435%
2025-09-12	32.9100	32.9700	32.3300	32.3700	-2.471%	92,844	-0.154%
2025-09-11	32.3700	33.3050	32.3150	33.1900	+3.107%	105,304	-2.621%
2025-09-10	32.4000	32.6200	32.1050	32.1900	-0.954%	67,815	+0.404%
2025-09-09	32.7100	33.1000	32.4100	32.5000	-1.126%	107,376	-0.554%
2025-09-08	33.1300	33.1300	32.4150	32.8700	-0.755%	88,274	-1.673%
2025-09-05	33.0300	33.6150	32.7500	33.1200	+1.161%	97,331	-2.415%
2025-09-04	32.0200	32.7500	31.4200	32.7400	+3.183%	120,761	-1.283%
2025-09-03	31.8800	31.9500	31.5150	31.7300	-0.782%	133,575	+1.859%
2025-09-02	32.1500	32.6300	31.9050	31.9800	-1.872%	187,804	+1.063%
2025-08-29	32.6200	32.8150	32.2600	32.5900	-0.184%	71,522	-0.828%
2025-08-28	33.0600	33.0600	32.3000	32.6500	-0.336%	77,164	-1.011%
2025-08-27	32.4100	32.8300	32.4100	32.7600	+0.645%	91,157	-1.343%
2025-08-26	32.3900	32.8950	32.3900	32.5500	+0.061%	95,294	-0.707%
2025-08-25	32.1800	32.6250	31.9900	32.5300	+0.308%	103,498	-0.646%
2025-08-22	31.0600	32.5550	31.0600	32.4300	+5.429%	185,861	-0.339%
2025-08-21	30.7000	31.0250	30.6200	30.7600	-0.517%	88,003	+5.072%
2025-08-20	31.1500	31.2350	30.8300	30.9200	-0.290%	80,060	+4.528%
2025-08-19	30.6900	31.2800	30.4200	31.0100	+1.241%	137,772	+4.224%
2025-08-18	30.6400	30.9750	30.3500	30.6300	-0.487%	101,477	+5.517%
2025-08-15	31.0100	31.0800	30.5300	30.7800	-0.549%	162,756	+5.003%
2025-08-14	30.6700	31.1000	30.4700	30.9500	-0.769%	110,352	+4.426%
2025-08-13	30.6000	31.3400	30.1300	31.1900	+4.175%	158,450	+3.623%
2025-08-12	29.4800	30.3000	29.2000	29.9400	+2.640%	143,976	+7.949%
2025-08-11	29.1500	29.9200	28.6600	29.1700	+0.344%	161,394	+10.799%
2025-08-08	29.0000	29.6900	28.9300	29.0700	+1.148%	162,411	+11.180%
2025-08-07	30.9200	31.2650	28.0400	28.7400	-10.828%	198,782	+12.457%
2025-08-06	31.6800	32.5200	31.2500	32.2300	+0.719%	140,431	+0.279%
2025-08-05	31.3000	32.1100	31.0900	32.0000	+2.498%	101,237	+1.000%
2025-08-04	30.7500	31.2200	30.5800	31.2200	+1.727%	135,353	+3.523%
2025-08-01	30.8500	31.7500	30.2800	30.6900	-1.508%	131,212	+5.311%
2025-07-31	31.0200	31.2250	30.6900	31.1600	-0.511%	113,154	+3.723%
2025-07-30	32.5900	32.5900	31.0300	31.3200	-3.631%	148,228	+3.193%
2025-07-29	31.9300	32.7200	31.3456	32.5000	+2.913%	104,619	-0.554%
2025-07-28	31.7800	31.7800	31.1000	31.5800	-0.629%	64,395	+2.343%
2025-07-25	31.3400	31.8400	31.0000	31.7800	+1.339%	59,973	+1.699%
2025-07-24	31.2200	31.6700	31.1250	31.3600	+0.128%	56,527	+3.061%
2025-07-23	31.3200	31.4450	31.1200	31.3200	+0.288%	80,598	+3.193%
2025-07-22	31.1700	31.6200	30.8800	31.2300	+0.937%	110,895	+3.490%
2025-07-21	30.8100	31.3850	30.8100	30.9400	+0.129%	65,762	+4.460%
2025-07-18	31.6700	31.7050	30.7600	30.9000	-1.686%	75,405	+4.595%
2025-07-17	31.1300	31.8300	31.1300	31.4300	+1.126%	141,234	+2.832%
2025-07-16	30.7900	31.1800	30.4550	31.0800	+1.469%	147,742	+3.990%
2025-07-15	31.2400	31.4600	30.6000	30.6300	-1.984%	105,216	+5.517%
2025-07-14	31.4100	31.7700	31.2300	31.2500	-1.170%	104,630	+3.424%
2025-07-11	31.6200	31.7700	31.4450	31.6200	-1.157%	79,153	+2.214%
2025-07-10	31.6700	32.4600	31.6450	31.9900	+0.979%	103,185	+1.032%
2025-07-09	31.7700	31.7700	31.0700	31.6800	+0.540%	107,875	+2.020%
2025-07-08	31.6200	32.1700	31.5000	31.5100	-0.348%	147,400	+2.571%
2025-07-07	32.1600	32.4000	31.5350	31.6200	-2.407%	140,439	+2.214%
2025-07-03	32.3300	32.5000	32.0550	32.4000	+0.559%	72,311	-0.247%
2025-07-02	31.8400	32.3600	31.7300	32.2200	+1.162%	172,537	+0.310%
2025-07-01	30.6600	31.9850	30.5000	31.8500	+3.712%	181,804	+1.476%
2025-06-30	31.0500	31.0500	30.1900	30.7100	-1.127%	150,280	+5.243%
2025-06-27	30.3600	31.4100	30.3350	31.0600	+2.272%	309,694	+4.057%
2025-06-26	29.8600	30.4100	29.4000	30.3700	+1.538%	164,960	+6.421%
2025-06-25	30.8100	30.9800	29.7000	29.9100	-3.516%	185,664	+8.058%
2025-06-24	31.4100	31.4100	30.8169	31.0000	-0.832%	236,678	+4.258%
2025-06-23	30.7500	31.5800	30.3100	31.2600	+1.791%	318,535	+3.391%
2025-06-20	30.9200	31.2300	30.4490	30.7100	-0.292%	325,503	+5.243%
2025-06-18	30.2800	30.9200	30.0450	30.8000	+1.886%	142,664	+4.935%
2025-06-17	30.7400	30.8250	29.6700	30.2300	-2.263%	177,451	+6.914%
2025-06-16	30.0100	31.0050	29.7900	30.9300	+4.423%	250,291	+4.494%
2025-06-13	30.2200	30.3750	29.5100	29.6200	-4.080%	70,319	+9.115%
2025-06-12	30.7200	31.0550	30.4020	30.8800	-0.291%	92,437	+4.663%
2025-06-11	30.6700	31.3000	30.6700	30.9700	+0.978%	159,394	+4.359%
2025-06-10	30.2400	30.8400	30.2400	30.6700	+1.556%	81,864	+5.380%
2025-06-09	29.8600	30.4400	29.7500	30.2000	+1.649%	120,732	+7.020%
2025-06-06	30.2200	30.4000	29.3750	29.7100	-0.569%	80,243	+8.785%
2025-06-05	29.3200	30.4700	29.2200	29.8800	+1.598%	199,360	+8.166%
2025-06-04	29.3600	29.7600	29.2300	29.4100	-0.136%	116,305	+9.895%
2025-06-03	29.0800	29.5000	28.8000	29.4500	+1.552%	163,426	+9.745%
2025-06-02	28.5900	29.0700	28.3200	29.0000	+0.659%	231,474	+11.448%
2025-05-30	28.3000	28.9800	28.1700	28.8100	+1.017%	295,876	+12.183%
2025-05-29	28.6700	28.9800	28.3900	28.5200	+0.140%	155,696	+13.324%
2025-05-28	29.1200	29.3500	28.3650	28.4800	-2.466%	133,437	+13.483%
2025-05-27	28.4900	29.3850	28.1900	29.2000	+3.878%	143,992	+10.685%
2025-05-23	27.6700	28.1600	27.6700	28.1100	+0.393%	127,680	+14.977%
2025-05-22	27.9400	28.1900	27.6100	28.0000	-0.143%	160,944	+15.429%
2025-05-21	28.8500	29.0300	28.0200	28.0400	-3.973%	130,554	+15.264%
2025-05-20	29.2500	29.3800	28.9500	29.2000	-0.579%	112,203	+10.685%
2025-05-19	29.2200	29.6550	29.1600	29.3700	-1.144%	91,416	+10.044%
2025-05-16	30.0200	30.2900	29.6900	29.7100	-0.536%	117,421	+8.785%
2025-05-15	29.2400	29.9800	28.9952	29.8700	+2.155%	106,071	+8.202%
2025-05-14	29.9500	30.1450	29.1900	29.2400	-2.631%	100,009	+10.534%
2025-05-13	30.7900	31.0000	30.0100	30.0300	-1.927%	79,288	+7.626%
2025-05-12	30.8600	30.9900	30.4300	30.6200	+2.717%	171,017	+5.552%
2025-05-09	30.0800	30.1950	29.5050	29.8100	-0.898%	105,958	+8.420%
2025-05-08	30.1900	30.4950	29.0000	30.0800	-0.133%	125,103	+7.447%
2025-05-07	30.6800	31.3100	29.6500	30.1200	+2.484%	134,790	+7.304%
2025-05-06	30.0800	30.0800	29.3100	29.3900	-3.163%	84,361	+9.969%
2025-05-05	30.3100	30.8300	30.1400	30.3500	-1.043%	104,971	+6.491%
2025-05-02	30.5600	31.0600	30.5600	30.6700	+1.054%	72,572	+5.380%
2025-05-01	30.2900	30.7100	30.0800	30.3500	-0.164%	95,381	+6.491%
2025-04-30	30.3200	30.6900	29.7150	30.4000	-1.331%	110,670	+6.316%
2025-04-29	30.5000	31.0200	30.4300	30.8100	+0.621%	99,863	+4.901%
2025-04-28	30.6400	30.8750	30.2700	30.6200	-0.487%	76,183	+5.552%
2025-04-25	30.6600	30.8400	30.3500	30.7700	-0.324%	70,071	+5.037%
2025-04-24	30.6900	31.1900	30.3600	30.8700	+0.619%	108,218	+4.697%
2025-04-23	31.4700	31.8600	30.6500	30.6800	-0.033%	81,536	+5.346%
2025-04-22	31.1500	31.3850	30.2900	30.6900	+0.131%	138,918	+5.311%
2025-04-21	30.8900	31.2100	30.2700	30.6500	-1.920%	120,253	+5.449%
2025-04-17	30.7100	31.5350	30.7100	31.2500	+1.494%	128,916	+3.424%
2025-04-16	31.3200	31.6450	30.6200	30.7900	-1.880%	97,808	+4.969%
2025-04-15	31.3800	32.0000	31.2550	31.3800	-0.254%	112,879	+2.996%
2025-04-14	31.3400	31.6700	30.7700	31.4600	+2.077%	127,091	+2.734%
2025-04-11	30.2800	31.0400	29.5900	30.8200	+1.515%	156,014	+4.867%
2025-04-10	30.4900	31.2750	29.9400	30.3600	-3.894%	173,269	+6.456%
2025-04-09	29.5900	32.2000	29.3600	31.5900	+4.846%	194,123	+2.311%
2025-04-08	31.3700	31.6450	29.7950	30.1300	-1.310%	148,789	+7.269%
2025-04-07	30.3100	32.1000	30.0540	30.5300	-3.355%	196,756	+5.863%
2025-04-04	31.0900	32.0699	30.7400	31.5900	-1.312%	211,338	+2.311%
2025-04-03	33.3900	33.3900	31.9550	32.0100	-7.271%	130,050	+0.968%
2025-04-02	34.3700	35.1200	33.7650	34.5200	-1.117%	155,433	-6.373%
2025-04-01	34.1800	35.2200	34.0000	34.9100	+1.335%	92,445	-7.419%
2025-03-31	34.1200	34.4600	33.8700	34.4500	-0.174%	139,847	-6.183%
2025-03-28	35.2500	35.6381	34.3500	34.5100	-2.266%	55,986	-6.346%
2025-03-27	35.5600	35.9300	35.2300	35.3100	-0.703%	75,464	-8.468%
2025-03-26	35.7850	36.0050	35.4000	35.5600	-0.056%	58,976	-9.111%
2025-03-25	36.0700	36.2500	35.4800	35.5800	-2.064%	93,745	-9.162%
2025-03-24	35.9800	36.6996	35.9200	36.3300	+2.598%	141,324	-11.038%
2025-03-21	35.6500	35.8300	35.0650	35.4100	-1.089%	331,254	-8.726%
2025-03-20	34.9400	35.9400	34.9400	35.8000	+1.589%	121,389	-9.721%
2025-03-19	34.8500	35.4600	34.6401	35.2400	+1.206%	104,213	-8.286%
2025-03-18	35.2400	35.2400	34.7336	34.8200	-1.888%	96,570	-7.180%
2025-03-17	34.4300	35.4900	34.3400	35.4900	+2.602%	152,316	-8.932%
2025-03-14	34.5500	34.7950	33.9600	34.5900	+0.640%	91,899	-6.563%
2025-03-13	34.8900	35.1247	34.1300	34.3700	-1.660%	104,266	-5.965%
2025-03-12	35.0200	35.3987	34.7800	34.9500	+0.057%	96,028	-7.525%
2025-03-11	35.4700	35.8500	34.6500	34.9300	-1.522%	137,912	-7.472%
2025-03-10	37.0100	37.0300	34.9500	35.4700	-4.830%	156,968	-8.881%
2025-03-07	38.6800	38.7900	37.0200	37.2700	-3.819%	68,939	-13.281%
2025-03-06	39.1100	39.4950	38.6800	38.7500	-1.849%	97,672	-16.594%
2025-03-05	38.4200	39.5850	38.4200	39.4800	+2.333%	140,077	-18.136%
2025-03-04	38.3700	39.2000	38.2200	38.5800	+0.260%	156,243	-16.226%

document.getElementById("ZLrNh9").onerror = function(){this.style.display='none';}; .dark-mode .Dx5hJ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dx5hJ0{ color: #333333; background-color: white; border: 2px solid #333333; }MMIMARCUS & MILLICHAPstock NYSE

MMI
MARCUS & MILLICHAP
stock NYSE