Dark

MMI
MARCUS & MILLICHAP
stock NYSE

At Close

Jul 1, 2026 3:59:59 PM EDT

31.72USD+1.765%(+0.55)143,015

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.17)0

After-hours

Jul 1, 2026 4:10:30 PM EDT

31.70USD-0.063%(-0.02)46,891

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	31.3200	32.1100	31.3000	31.7000	+1.700%	143,018	0.000%
2026-06-30	31.1900	31.4500	30.7000	31.1700	-0.128%	146,206	+1.700%
2026-06-29	31.2900	31.4600	30.7200	31.2100	-0.637%	362,379	+1.570%
2026-06-26	30.2600	31.4400	30.2600	31.4100	+4.456%	406,052	+0.923%
2026-06-25	29.8800	30.1750	29.5000	30.0700	+1.382%	153,767	+5.421%
2026-06-24	29.4900	30.0900	29.4900	29.6600	+0.782%	206,297	+6.878%
2026-06-23	28.9200	29.6600	28.8200	29.4300	+2.152%	165,171	+7.713%
2026-06-22	29.1200	29.5600	28.7200	28.8100	-1.739%	270,124	+10.031%
2026-06-18	29.2600	29.6100	29.0100	29.3200	+1.173%	340,100	+8.117%
2026-06-17	29.7700	30.1250	28.8700	28.9800	-3.044%	222,522	+9.386%
2026-06-16	29.6500	30.3300	29.6200	29.8900	+1.598%	222,339	+6.056%
2026-06-15	29.9800	30.6300	29.2100	29.4200	-2.454%	204,889	+7.750%
2026-06-12	30.3600	30.8900	30.1500	30.1600	-0.561%	191,721	+5.106%
2026-06-11	30.5200	30.7600	30.2500	30.3300	-0.099%	162,640	+4.517%
2026-06-10	30.6400	30.8900	30.0350	30.3600	-0.687%	154,937	+4.414%
2026-06-09	30.1500	30.9900	30.1500	30.5700	+1.595%	185,301	+3.696%
2026-06-08	30.1200	30.6299	29.8500	30.0900	-0.033%	131,773	+5.351%
2026-06-05	29.8900	30.3500	29.8100	30.1000	+0.602%	212,061	+5.316%
2026-06-04	29.3400	29.9400	29.3000	29.9200	+3.208%	167,360	+5.949%
2026-06-03	29.7400	29.7400	28.7500	28.9900	-3.527%	254,424	+9.348%
2026-06-02	28.7400	30.5650	28.6100	30.0500	+3.800%	278,241	+5.491%
2026-06-01	28.3200	28.9500	27.9100	28.9500	+2.514%	302,837	+9.499%
2026-05-29	28.4300	28.6300	28.1800	28.2400	-0.633%	512,714	+12.252%
2026-05-28	28.2900	28.8300	28.2900	28.4200	+0.353%	241,878	+11.541%
2026-05-27	27.9300	28.9100	27.9300	28.3200	+1.542%	252,357	+11.935%
2026-05-26	28.8500	29.0200	27.8150	27.8900	-3.260%	581,368	+13.661%
2026-05-22	28.6000	28.9000	28.2600	28.8300	+1.087%	339,484	+9.955%
2026-05-21	28.4800	28.5500	28.0100	28.5200	-0.105%	309,303	+11.150%
2026-05-20	28.0400	28.7300	27.9150	28.5500	+1.421%	316,394	+11.033%
2026-05-19	28.9100	29.2600	28.1500	28.1500	-3.231%	367,479	+12.611%
2026-05-18	28.4000	29.4200	28.4000	29.0900	+3.229%	273,866	+8.972%
2026-05-15	28.6600	28.6799	28.1100	28.1800	-2.592%	209,836	+12.491%
2026-05-14	29.5700	29.8900	28.8300	28.9300	-1.799%	328,105	+9.575%
2026-05-13	29.8600	29.9756	29.2600	29.4600	-2.061%	251,142	+7.604%
2026-05-12	30.2300	30.3200	29.9900	30.0800	-0.496%	259,083	+5.386%
2026-05-11	30.4200	30.5900	29.8700	30.2300	-0.625%	375,276	+4.863%
2026-05-08	29.5900	30.7600	29.5650	30.4200	+3.049%	276,226	+4.208%
2026-05-07	28.5800	29.9400	28.5600	29.5200	+1.758%	222,461	+7.385%
2026-05-06	28.9200	29.4300	28.7800	29.0100	+1.186%	219,984	+9.273%
2026-05-05	27.4500	28.6900	27.0901	28.6700	+4.406%	223,551	+10.569%
2026-05-04	27.6600	28.1000	26.8750	27.4600	-0.866%	304,258	+15.441%
2026-05-01	28.2300	28.2400	27.6400	27.7000	-0.324%	175,093	+14.440%
2026-04-30	27.7900	28.0700	27.6800	27.7900	-0.785%	163,244	+14.070%
2026-04-29	28.4600	28.4600	27.9850	28.0100	-2.302%	229,398	+13.174%
2026-04-28	28.5800	28.8000	28.4000	28.6700	+1.057%	122,268	+10.569%
2026-04-27	28.2100	28.6700	28.2100	28.3700	+0.389%	201,943	+11.738%
2026-04-24	27.8500	28.4800	27.6900	28.2600	+1.109%	200,019	+12.173%
2026-04-23	28.1600	28.3100	27.5500	27.9500	-1.062%	268,441	+13.417%
2026-04-22	28.2700	28.5500	27.8700	28.2500	+0.427%	210,185	+12.212%
2026-04-21	28.0700	28.4100	27.9900	28.1300	+0.644%	231,500	+12.691%
2026-04-20	27.6000	28.1050	27.6000	27.9500	+0.793%	155,717	+13.417%
2026-04-17	27.4100	27.8050	27.2750	27.7300	+2.438%	173,155	+14.317%
2026-04-16	27.1100	27.3200	27.0150	27.0700	-0.074%	124,860	+17.104%
2026-04-15	27.0700	27.3300	27.0400	27.0900	+0.259%	136,780	+17.017%
2026-04-14	26.7400	27.2600	26.7400	27.0200	+0.746%	155,348	+17.321%
2026-04-13	26.1800	26.8300	26.0400	26.8200	+2.366%	146,244	+18.195%
2026-04-10	26.4200	26.7000	25.9800	26.2000	-0.870%	156,720	+20.992%
2026-04-09	26.4200	26.6800	26.1900	26.4300	-0.826%	201,038	+19.939%
2026-04-08	26.8500	26.9700	26.4600	26.6500	+1.408%	173,258	+18.949%
2026-04-07	25.9500	26.3900	25.8800	26.2800	+1.233%	137,389	+20.624%
2026-04-06	26.1900	26.2800	25.9500	25.9600	-1.293%	186,429	+22.111%
2026-04-02	25.9400	26.5700	25.8200	26.3000	+0.458%	189,790	+20.532%
2026-04-01	26.5300	26.6097	26.1800	26.1800	-1.542%	151,087	+21.085%
2026-03-31	26.4100	26.9400	26.1300	26.5900	+1.489%	232,072	+19.218%
2026-03-30	25.9700	26.3399	25.9600	26.2000	+1.906%	236,333	+20.992%
2026-03-27	25.9000	26.1000	25.5200	25.7100	-1.381%	282,728	+23.298%
2026-03-26	26.0600	26.6050	25.9000	26.0700	-0.534%	359,637	+21.596%
2026-03-25	26.2800	26.4500	25.8400	26.2100	+1.158%	207,764	+20.946%
2026-03-24	25.6200	26.1250	25.6200	25.9100	-0.193%	258,746	+22.347%
2026-03-23	25.9400	26.3400	25.8000	25.9600	+1.724%	275,905	+22.111%
2026-03-20	25.7000	25.9300	25.2500	25.5200	-0.507%	634,475	+24.216%
2026-03-19	25.4000	25.9300	25.3500	25.6500	+0.313%	251,686	+23.587%
2026-03-18	25.2800	25.8100	25.2400	25.5700	-0.156%	258,125	+23.973%
2026-03-17	26.1400	26.3600	25.5500	25.6100	-1.158%	328,704	+23.780%
2026-03-16	25.5200	26.0700	25.5200	25.9100	+1.928%	299,339	+22.347%
2026-03-13	26.2000	26.3900	25.1000	25.4200	-2.643%	379,957	+24.705%
2026-03-12	25.8200	26.4400	25.8200	26.1100	+0.077%	321,289	+21.409%
2026-03-11	26.3600	26.5867	25.8400	26.0900	-1.286%	304,990	+21.502%
2026-03-10	26.5800	26.7700	26.1750	26.4300	-1.307%	279,219	+19.939%
2026-03-09	26.3500	26.9600	25.9100	26.7800	+0.488%	294,811	+18.372%
2026-03-06	26.0400	26.7200	25.8300	26.6500	+0.528%	389,672	+18.949%
2026-03-05	26.3200	26.8900	26.2200	26.5100	-0.151%	223,080	+19.578%
2026-03-04	26.0500	26.9900	26.0500	26.5500	+0.340%	276,999	+19.397%
2026-03-03	25.7900	26.8850	25.7900	26.4600	-0.076%	304,289	+19.803%
2026-03-02	25.8900	26.6900	25.6850	26.4800	+0.265%	281,442	+19.713%
2026-02-27	26.1300	26.6300	25.6600	26.4100	-0.640%	320,633	+20.030%
2026-02-26	26.2000	27.0800	26.1050	26.5800	+1.839%	272,447	+19.263%
2026-02-25	26.0300	26.2950	25.7550	26.1000	+0.153%	253,721	+21.456%
2026-02-24	25.6500	26.5400	25.6500	26.0600	+1.717%	281,424	+21.642%
2026-02-23	25.8700	26.0350	25.0900	25.6200	-0.543%	297,672	+23.731%
2026-02-20	25.6600	26.2200	25.4600	25.7600	+0.429%	306,709	+23.059%
2026-02-19	25.4900	25.6500	25.0800	25.6500	-0.350%	538,035	+23.587%
2026-02-18	25.0400	26.2700	25.0400	25.7400	+2.919%	343,652	+23.155%
2026-02-17	25.9200	25.9200	24.6500	25.0100	-3.250%	458,862	+26.749%
2026-02-13	25.6000	26.3500	25.0700	25.8500	+3.359%	372,907	+22.631%
2026-02-12	26.2600	26.3000	24.4300	25.0100	-4.250%	485,592	+26.749%
2026-02-11	27.2200	27.2200	25.9400	26.1200	-4.041%	437,580	+21.363%
2026-02-10	26.7800	27.3800	26.3800	27.2200	+2.331%	288,733	+16.458%
2026-02-09	26.4600	26.6800	25.9500	26.6000	0.000%	166,840	+19.173%
2026-02-06	26.0200	26.7550	25.6000	26.6000	+3.101%	212,555	+19.173%
2026-02-05	25.5700	25.9700	25.3600	25.8000	+0.821%	252,216	+22.868%
2026-02-04	25.1400	25.6600	24.9600	25.5900	+1.952%	298,917	+23.877%
2026-02-03	26.7600	27.2700	24.9900	25.1000	-6.657%	256,322	+26.295%
2026-02-02	27.0500	27.4900	26.7850	26.8900	-1.140%	158,203	+17.888%
2026-01-30	26.7100	27.4400	26.5940	27.2000	+0.815%	242,902	+16.544%
2026-01-29	26.5700	26.9800	26.1801	26.9800	+2.004%	193,487	+17.494%
2026-01-28	26.4900	26.7600	26.1300	26.4500	+0.189%	252,033	+19.849%
2026-01-27	26.7800	27.0100	26.1750	26.4000	-1.603%	242,181	+20.076%
2026-01-26	26.5000	27.0400	26.3900	26.8300	+1.131%	370,727	+18.151%
2026-01-23	26.7300	26.9050	26.2600	26.5300	-1.081%	232,975	+19.487%
2026-01-22	27.0500	27.5500	26.7910	26.8200	-0.703%	277,403	+18.195%
2026-01-21	26.7900	27.1300	26.6500	27.0100	+1.618%	223,246	+17.364%
2026-01-20	26.5400	26.9100	26.3200	26.5800	-2.530%	250,546	+19.263%
2026-01-16	27.0200	27.5500	26.9650	27.2700	+0.257%	194,833	+16.245%
2026-01-15	26.3300	27.2200	26.0800	27.2000	+3.383%	536,082	+16.544%
2026-01-14	25.6600	26.4400	25.6500	26.3100	+2.175%	254,902	+20.487%
2026-01-13	26.1700	26.2250	25.2950	25.7500	-1.341%	305,644	+23.107%
2026-01-12	26.0600	26.2750	25.7700	26.1000	-0.153%	508,207	+21.456%
2026-01-09	26.9700	27.0300	25.8200	26.1400	-2.861%	326,609	+21.270%
2026-01-08	27.4300	27.9500	26.9000	26.9100	-2.887%	214,229	+17.800%
2026-01-07	28.1000	28.3150	27.5200	27.7100	-1.212%	182,731	+14.399%
2026-01-06	27.5300	28.2000	27.3400	28.0500	+1.154%	203,417	+13.012%
2026-01-05	26.8800	27.8900	26.8800	27.7300	+2.742%	238,806	+14.317%
2026-01-02	27.3500	27.5800	26.8650	26.9900	-1.099%	205,913	+17.451%
2025-12-31	27.3400	27.5200	27.1700	27.2900	-0.292%	178,182	+16.160%
2025-12-30	27.4900	27.6500	27.3600	27.3700	-0.617%	176,436	+15.820%
2025-12-29	27.5500	27.6300	27.2550	27.5400	0.000%	208,941	+15.105%
2025-12-26	27.8900	27.9200	27.3800	27.5400	-1.078%	215,273	+15.105%
2025-12-24	27.6800	28.0100	27.6800	27.8400	+0.397%	145,165	+13.865%
2025-12-23	27.7600	27.9100	27.1000	27.7300	-0.324%	371,121	+14.317%
2025-12-22	27.4000	27.9350	27.4000	27.8200	+1.607%	321,522	+13.947%
2025-12-19	27.9600	28.0500	27.2350	27.3800	-2.562%	449,419	+15.778%
2025-12-18	27.9800	28.2600	27.8000	28.1000	+1.334%	287,941	+12.811%
2025-12-17	27.6900	28.1600	27.6900	27.7300	-0.787%	249,824	+14.317%
2025-12-16	27.8600	28.2000	27.3800	27.9500	+0.612%	307,098	+13.417%
2025-12-15	28.0500	28.6250	27.4901	27.7800	-0.323%	485,053	+14.111%
2025-12-12	28.4000	28.9900	27.4000	27.8700	-0.500%	977,160	+13.742%
2025-12-11	28.2200	28.9700	27.6600	28.0100	-0.356%	2,065,846	+13.174%
2025-12-10	28.3100	28.6150	27.6700	28.1100	-0.354%	1,595,314	+12.771%
2025-12-09	28.3700	29.0289	28.2100	28.2100	-0.564%	561,434	+12.371%
2025-12-08	29.1100	29.2350	28.3700	28.3700	-1.936%	222,168	+11.738%
2025-12-05	28.8700	29.6500	28.8700	28.9300	-0.584%	246,171	+9.575%
2025-12-04	29.3600	29.4450	28.9300	29.1000	-1.689%	203,547	+8.935%
2025-12-03	29.0500	29.7100	29.0500	29.6000	+1.300%	154,102	+7.095%
2025-12-02	29.2200	29.4050	28.7750	29.2200	+0.724%	185,715	+8.487%
2025-12-01	28.9900	29.2600	28.7400	29.0100	-0.990%	308,714	+9.273%
2025-11-28	29.5600	29.5600	29.0850	29.3000	-1.047%	60,125	+8.191%
2025-11-26	29.7300	30.1500	29.5600	29.6100	-0.738%	224,154	+7.058%
2025-11-25	29.6900	30.3000	29.0100	29.8300	+1.256%	216,902	+6.269%
2025-11-24	29.5100	29.6700	29.2200	29.4600	-0.169%	195,322	+7.604%
2025-11-21	28.8900	29.7400	28.8900	29.5100	+3.110%	203,289	+7.421%
2025-11-20	28.9700	29.5652	28.6000	28.6200	-0.348%	216,267	+10.762%
2025-11-19	28.5200	29.0400	28.3300	28.7200	+1.377%	184,892	+10.376%
2025-11-18	28.4400	28.7500	28.2700	28.3300	-0.211%	173,942	+11.896%
2025-11-17	28.7300	29.1100	28.1800	28.3900	-2.205%	184,894	+11.659%
2025-11-14	29.1800	29.5450	28.8450	29.0300	-0.752%	140,660	+9.197%
2025-11-13	30.1400	30.4100	29.0000	29.2500	-3.529%	167,812	+8.376%
2025-11-12	30.7600	31.3800	30.2900	30.3200	-2.225%	231,139	+4.551%
2025-11-11	30.4100	31.2000	30.2550	31.0100	+3.057%	200,116	+2.225%
2025-11-10	29.5500	30.3550	29.1100	30.0900	+2.802%	180,593	+5.351%
2025-11-07	30.5100	30.5100	28.6200	29.2700	-0.712%	234,302	+8.302%
2025-11-06	30.6400	30.6700	29.3900	29.4800	-4.657%	233,518	+7.531%
2025-11-05	29.4400	31.0600	29.2400	30.9200	+5.134%	254,523	+2.523%
2025-11-04	29.3000	29.8100	28.8900	29.4100	+0.204%	120,431	+7.786%
2025-11-03	29.0400	29.4400	28.7650	29.3500	+0.479%	225,795	+8.007%
2025-10-31	28.9700	29.3800	28.5900	29.2100	+0.447%	152,500	+8.524%
2025-10-30	28.9700	29.4316	28.9700	29.0800	-0.581%	145,217	+9.010%
2025-10-29	30.7700	30.8800	29.1100	29.2500	-5.615%	179,737	+8.376%
2025-10-28	31.0400	31.3810	30.3500	30.9900	-0.800%	93,813	+2.291%
2025-10-27	31.5200	31.7300	30.8900	31.2400	-0.446%	147,524	+1.472%
2025-10-24	30.7500	31.4600	30.4025	31.3800	+2.953%	152,298	+1.020%
2025-10-23	30.2600	30.6000	29.9000	30.4800	+0.694%	138,273	+4.003%
2025-10-22	29.9700	30.4600	29.7100	30.2700	+1.339%	162,265	+4.724%
2025-10-21	29.4900	30.1450	29.3450	29.8700	+0.946%	108,888	+6.127%
2025-10-20	29.4900	29.7400	29.1500	29.5900	+1.059%	81,254	+7.131%
2025-10-17	29.0800	29.4000	28.8000	29.2800	+0.619%	111,258	+8.265%
2025-10-16	29.0500	29.6200	28.7900	29.1000	-0.103%	167,167	+8.935%
2025-10-15	28.8500	29.1900	28.8250	29.1300	+1.146%	131,486	+8.823%
2025-10-14	28.1200	28.9350	28.1200	28.8000	+1.551%	109,747	+10.069%
2025-10-13	27.5800	28.3800	27.3950	28.3600	+3.315%	142,321	+11.777%
2025-10-10	28.2300	28.3300	27.3500	27.4500	-2.209%	159,934	+15.483%
2025-10-09	28.0800	28.3100	27.9050	28.0700	-0.637%	89,423	+12.932%
2025-10-08	28.1500	28.5400	27.5473	28.2500	+0.677%	91,563	+12.212%
2025-10-07	28.0700	28.3150	27.7200	28.0600	-0.320%	219,097	+12.972%
2025-10-06	28.8200	28.8900	28.0500	28.1500	-2.561%	256,069	+12.611%
2025-10-03	29.0000	29.3800	28.8500	28.8900	+0.208%	141,673	+9.727%
2025-10-02	29.0400	29.0400	28.2500	28.8300	-0.962%	150,411	+9.955%
2025-10-01	28.9400	29.2250	28.9100	29.1100	-0.818%	92,765	+8.897%
2025-09-30	29.5900	29.5900	28.9900	29.3500	-0.845%	88,398	+8.007%
2025-09-29	29.8900	29.8900	29.2700	29.6000	-0.771%	92,717	+7.095%
2025-09-26	29.8500	29.9750	29.5950	29.8300	+0.539%	79,608	+6.269%
2025-09-25	29.9500	30.3300	29.5900	29.6700	-1.133%	76,462	+6.842%
2025-09-24	30.3100	30.7200	29.9700	30.0100	-1.671%	99,912	+5.631%
2025-09-23	30.9700	31.4501	30.4400	30.5200	-0.780%	110,846	+3.866%
2025-09-22	31.4200	31.6500	30.6450	30.7600	-2.658%	95,294	+3.056%
2025-09-19	32.3700	32.3700	31.4600	31.6000	-2.318%	295,369	+0.316%
2025-09-18	32.0200	32.5400	31.8200	32.3500	+1.442%	116,949	-2.009%
2025-09-17	32.0000	33.0900	31.8100	31.8900	+0.251%	111,939	-0.596%
2025-09-16	32.2700	32.4450	31.7900	31.8100	-1.150%	99,244	-0.346%
2025-09-15	32.2500	32.4600	31.9200	32.1800	-0.587%	122,863	-1.492%
2025-09-12	32.9100	32.9700	32.3300	32.3700	-2.471%	92,844	-2.070%
2025-09-11	32.3700	33.3050	32.3150	33.1900	+3.107%	105,304	-4.489%
2025-09-10	32.4000	32.6200	32.1050	32.1900	-0.954%	67,815	-1.522%
2025-09-09	32.7100	33.1000	32.4100	32.5000	-1.126%	107,376	-2.462%
2025-09-08	33.1300	33.1300	32.4150	32.8700	-0.755%	88,274	-3.559%
2025-09-05	33.0300	33.6150	32.7500	33.1200	+1.161%	97,331	-4.287%
2025-09-04	32.0200	32.7500	31.4200	32.7400	+3.183%	120,761	-3.177%
2025-09-03	31.8800	31.9500	31.5150	31.7300	-0.782%	133,575	-0.095%
2025-09-02	32.1500	32.6300	31.9050	31.9800	-1.872%	187,804	-0.876%
2025-08-29	32.6200	32.8150	32.2600	32.5900	-0.184%	71,522	-2.731%
2025-08-28	33.0600	33.0600	32.3000	32.6500	-0.336%	77,164	-2.910%
2025-08-27	32.4100	32.8300	32.4100	32.7600	+0.645%	91,157	-3.236%
2025-08-26	32.3900	32.8950	32.3900	32.5500	+0.061%	95,294	-2.611%
2025-08-25	32.1800	32.6250	31.9900	32.5300	+0.308%	103,498	-2.551%
2025-08-22	31.0600	32.5550	31.0600	32.4300	+5.429%	185,861	-2.251%
2025-08-21	30.7000	31.0250	30.6200	30.7600	-0.517%	88,003	+3.056%
2025-08-20	31.1500	31.2350	30.8300	30.9200	-0.290%	80,060	+2.523%
2025-08-19	30.6900	31.2800	30.4200	31.0100	+1.241%	137,772	+2.225%
2025-08-18	30.6400	30.9750	30.3500	30.6300	-0.487%	101,477	+3.493%
2025-08-15	31.0100	31.0800	30.5300	30.7800	-0.549%	162,756	+2.989%
2025-08-14	30.6700	31.1000	30.4700	30.9500	-0.769%	110,352	+2.423%
2025-08-13	30.6000	31.3400	30.1300	31.1900	+4.175%	158,450	+1.635%
2025-08-12	29.4800	30.3000	29.2000	29.9400	+2.640%	143,976	+5.878%
2025-08-11	29.1500	29.9200	28.6600	29.1700	+0.344%	161,394	+8.673%
2025-08-08	29.0000	29.6900	28.9300	29.0700	+1.148%	162,411	+9.047%
2025-08-07	30.9200	31.2650	28.0400	28.7400	-10.828%	198,782	+10.299%
2025-08-06	31.6800	32.5200	31.2500	32.2300	+0.719%	140,431	-1.644%
2025-08-05	31.3000	32.1100	31.0900	32.0000	+2.498%	101,237	-0.938%
2025-08-04	30.7500	31.2200	30.5800	31.2200	+1.727%	135,353	+1.537%
2025-08-01	30.8500	31.7500	30.2800	30.6900	-1.508%	131,212	+3.291%
2025-07-31	31.0200	31.2250	30.6900	31.1600	-0.511%	113,154	+1.733%
2025-07-30	32.5900	32.5900	31.0300	31.3200	-3.631%	148,228	+1.213%
2025-07-29	31.9300	32.7200	31.3456	32.5000	+2.913%	104,619	-2.462%
2025-07-28	31.7800	31.7800	31.1000	31.5800	-0.629%	64,395	+0.380%
2025-07-25	31.3400	31.8400	31.0000	31.7800	+1.339%	59,973	-0.252%
2025-07-24	31.2200	31.6700	31.1250	31.3600	+0.128%	56,527	+1.084%
2025-07-23	31.3200	31.4450	31.1200	31.3200	+0.288%	80,598	+1.213%
2025-07-22	31.1700	31.6200	30.8800	31.2300	+0.937%	110,895	+1.505%
2025-07-21	30.8100	31.3850	30.8100	30.9400	+0.129%	65,762	+2.456%
2025-07-18	31.6700	31.7050	30.7600	30.9000	-1.686%	75,405	+2.589%
2025-07-17	31.1300	31.8300	31.1300	31.4300	+1.126%	141,234	+0.859%
2025-07-16	30.7900	31.1800	30.4550	31.0800	+1.469%	147,742	+1.995%
2025-07-15	31.2400	31.4600	30.6000	30.6300	-1.984%	105,216	+3.493%
2025-07-14	31.4100	31.7700	31.2300	31.2500	-1.170%	104,630	+1.440%
2025-07-11	31.6200	31.7700	31.4450	31.6200	-1.157%	79,153	+0.253%
2025-07-10	31.6700	32.4600	31.6450	31.9900	+0.979%	103,185	-0.907%
2025-07-09	31.7700	31.7700	31.0700	31.6800	+0.540%	107,875	+0.063%
2025-07-08	31.6200	32.1700	31.5000	31.5100	-0.348%	147,400	+0.603%
2025-07-07	32.1600	32.4000	31.5350	31.6200	-2.407%	140,439	+0.253%
2025-07-03	32.3300	32.5000	32.0550	32.4000	+0.559%	72,311	-2.160%
2025-07-02	31.8400	32.3600	31.7300	32.2200	+1.162%	172,537	-1.614%
2025-07-01	30.6600	31.9850	30.5000	31.8500	+3.712%	181,804	-0.471%
2025-06-30	31.0500	31.0500	30.1900	30.7100	-1.127%	150,280	+3.224%
2025-06-27	30.3600	31.4100	30.3350	31.0600	+2.272%	309,694	+2.061%
2025-06-26	29.8600	30.4100	29.4000	30.3700	+1.538%	164,960	+4.379%
2025-06-25	30.8100	30.9800	29.7000	29.9100	-3.516%	185,664	+5.985%
2025-06-24	31.4100	31.4100	30.8169	31.0000	-0.832%	236,678	+2.258%
2025-06-23	30.7500	31.5800	30.3100	31.2600	+1.791%	318,535	+1.408%
2025-06-20	30.9200	31.2300	30.4490	30.7100	-0.292%	325,503	+3.224%
2025-06-18	30.2800	30.9200	30.0450	30.8000	+1.886%	142,664	+2.922%
2025-06-17	30.7400	30.8250	29.6700	30.2300	-2.263%	177,451	+4.863%
2025-06-16	30.0100	31.0050	29.7900	30.9300	+4.423%	250,291	+2.489%
2025-06-13	30.2200	30.3750	29.5100	29.6200	-4.080%	70,319	+7.022%
2025-06-12	30.7200	31.0550	30.4020	30.8800	-0.291%	92,437	+2.655%
2025-06-11	30.6700	31.3000	30.6700	30.9700	+0.978%	159,394	+2.357%
2025-06-10	30.2400	30.8400	30.2400	30.6700	+1.556%	81,864	+3.358%
2025-06-09	29.8600	30.4400	29.7500	30.2000	+1.649%	120,732	+4.967%
2025-06-06	30.2200	30.4000	29.3750	29.7100	-0.569%	80,243	+6.698%
2025-06-05	29.3200	30.4700	29.2200	29.8800	+1.598%	199,360	+6.091%
2025-06-04	29.3600	29.7600	29.2300	29.4100	-0.136%	116,305	+7.786%
2025-06-03	29.0800	29.5000	28.8000	29.4500	+1.552%	163,426	+7.640%
2025-06-02	28.5900	29.0700	28.3200	29.0000	+0.659%	231,474	+9.310%
2025-05-30	28.3000	28.9800	28.1700	28.8100	+1.017%	295,876	+10.031%
2025-05-29	28.6700	28.9800	28.3900	28.5200	+0.140%	155,696	+11.150%
2025-05-28	29.1200	29.3500	28.3650	28.4800	-2.466%	133,437	+11.306%
2025-05-27	28.4900	29.3850	28.1900	29.2000	+3.878%	143,992	+8.562%
2025-05-23	27.6700	28.1600	27.6700	28.1100	+0.393%	127,680	+12.771%
2025-05-22	27.9400	28.1900	27.6100	28.0000	-0.143%	160,944	+13.214%
2025-05-21	28.8500	29.0300	28.0200	28.0400	-3.973%	130,554	+13.053%
2025-05-20	29.2500	29.3800	28.9500	29.2000	-0.579%	112,203	+8.562%
2025-05-19	29.2200	29.6550	29.1600	29.3700	-1.144%	91,416	+7.933%
2025-05-16	30.0200	30.2900	29.6900	29.7100	-0.536%	117,421	+6.698%
2025-05-15	29.2400	29.9800	28.9952	29.8700	+2.155%	106,071	+6.127%
2025-05-14	29.9500	30.1450	29.1900	29.2400	-2.631%	100,009	+8.413%
2025-05-13	30.7900	31.0000	30.0100	30.0300	-1.927%	79,288	+5.561%
2025-05-12	30.8600	30.9900	30.4300	30.6200	+2.717%	171,017	+3.527%
2025-05-09	30.0800	30.1950	29.5050	29.8100	-0.898%	105,958	+6.340%
2025-05-08	30.1900	30.4950	29.0000	30.0800	-0.133%	125,103	+5.386%
2025-05-07	30.6800	31.3100	29.6500	30.1200	+2.484%	134,790	+5.246%
2025-05-06	30.0800	30.0800	29.3100	29.3900	-3.163%	84,361	+7.860%
2025-05-05	30.3100	30.8300	30.1400	30.3500	-1.043%	104,971	+4.448%
2025-05-02	30.5600	31.0600	30.5600	30.6700	+1.054%	72,572	+3.358%
2025-05-01	30.2900	30.7100	30.0800	30.3500	-0.164%	95,381	+4.448%
2025-04-30	30.3200	30.6900	29.7150	30.4000	-1.331%	110,670	+4.276%
2025-04-29	30.5000	31.0200	30.4300	30.8100	+0.621%	99,863	+2.889%
2025-04-28	30.6400	30.8750	30.2700	30.6200	-0.487%	76,183	+3.527%
2025-04-25	30.6600	30.8400	30.3500	30.7700	-0.324%	70,071	+3.022%
2025-04-24	30.6900	31.1900	30.3600	30.8700	+0.619%	108,218	+2.689%
2025-04-23	31.4700	31.8600	30.6500	30.6800	-0.033%	81,536	+3.325%
2025-04-22	31.1500	31.3850	30.2900	30.6900	+0.131%	138,918	+3.291%
2025-04-21	30.8900	31.2100	30.2700	30.6500	-1.920%	120,253	+3.426%
2025-04-17	30.7100	31.5350	30.7100	31.2500	+1.494%	128,916	+1.440%
2025-04-16	31.3200	31.6450	30.6200	30.7900	-1.880%	97,808	+2.956%
2025-04-15	31.3800	32.0000	31.2550	31.3800	-0.254%	112,879	+1.020%
2025-04-14	31.3400	31.6700	30.7700	31.4600	+2.077%	127,091	+0.763%
2025-04-11	30.2800	31.0400	29.5900	30.8200	+1.515%	156,014	+2.855%
2025-04-10	30.4900	31.2750	29.9400	30.3600	-3.894%	173,269	+4.414%
2025-04-09	29.5900	32.2000	29.3600	31.5900	+4.846%	194,123	+0.348%
2025-04-08	31.3700	31.6450	29.7950	30.1300	-1.310%	148,789	+5.211%
2025-04-07	30.3100	32.1000	30.0540	30.5300	-3.355%	196,756	+3.832%
2025-04-04	31.0900	32.0699	30.7400	31.5900	-1.312%	211,338	+0.348%
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	-8.169%
2025-04-01	34.1800	35.2200	34.0000	34.9100	+1.335%	92,445	-9.195%
2025-03-31	34.1200	34.4600	33.8700	34.4500	-0.174%	139,847	-7.983%
2025-03-28	35.2500	35.6381	34.3500	34.5100	-2.266%	55,986	-8.143%
2025-03-27	35.5600	35.9300	35.2300	35.3100	-0.703%	75,464	-10.224%
2025-03-26	35.7850	36.0050	35.4000	35.5600	-0.056%	58,976	-10.855%
2025-03-25	36.0700	36.2500	35.4800	35.5800	-2.064%	93,745	-10.905%
2025-03-24	35.9800	36.6996	35.9200	36.3300	+2.598%	141,324	-12.744%
2025-03-21	35.6500	35.8300	35.0650	35.4100	-1.089%	331,254	-10.477%
2025-03-20	34.9400	35.9400	34.9400	35.8000	+1.589%	121,389	-11.453%
2025-03-19	34.8500	35.4600	34.6401	35.2400	+1.206%	104,213	-10.045%
2025-03-18	35.2400	35.2400	34.7336	34.8200	-1.888%	96,570	-8.960%
2025-03-17	34.4300	35.4900	34.3400	35.4900	+2.602%	152,316	-10.679%
2025-03-14	34.5500	34.7950	33.9600	34.5900	+0.640%	91,899	-8.355%
2025-03-13	34.8900	35.1247	34.1300	34.3700	-1.660%	104,266	-7.768%
2025-03-12	35.0200	35.3987	34.7800	34.9500	+0.057%	96,028	-9.299%
2025-03-11	35.4700	35.8500	34.6500	34.9300	-1.522%	137,912	-9.247%
2025-03-10	37.0100	37.0300	34.9500	35.4700	-4.830%	156,968	-10.629%
2025-03-07	38.6800	38.7900	37.0200	37.2700	-3.819%	68,939	-14.945%
2025-03-06	39.1100	39.4950	38.6800	38.7500	-1.849%	97,672	-18.194%
2025-03-05	38.4200	39.5850	38.4200	39.4800	+2.333%	140,077	-19.706%
2025-03-04	38.3700	39.2000	38.2200	38.5800	+0.260%	156,243	-17.833%
2025-03-03	38.4400	38.8700	38.1650	38.4800	0.000%	114,162	-17.620%
2025-02-28	39.1100	39.1100	37.8900	38.4800	-1.232%	120,911	-17.620%
2025-02-27	38.7900	39.2700	38.2350	38.9600	+0.026%	93,221	-18.634%
2025-02-26	38.3800	39.0000	38.3400	38.9500	+1.485%	76,856	-18.614%
2025-02-25	37.6000	38.6300	37.5500	38.3800	+2.840%	104,755	-17.405%
2025-02-24	37.7500	37.8425	37.1200	37.3200	-0.427%	84,309	-15.059%
2025-02-21	39.0400	39.0400	37.4600	37.4800	-3.052%	111,894	-15.422%
2025-02-20	38.4600	38.8700	38.0700	38.6600	+0.130%	124,573	-18.003%
2025-02-19	38.0200	39.2500	37.9300	38.6100	-0.155%	143,632	-17.897%
2025-02-18	38.8900	38.8900	37.2700	38.6700	-1.603%	161,414	-18.024%
2025-02-14	39.0000	41.9400	39.0000	39.3000	+5.447%	206,580	-19.338%
2025-02-13	36.7100	37.4350	36.7100	37.2700	+1.803%	115,355	-14.945%
2025-02-12	36.7400	36.9000	36.3100	36.6100	-2.399%	124,627	-13.412%
2025-02-11	37.1400	37.6100	37.1400	37.5100	-0.053%	67,477	-15.489%
2025-02-10	37.3600	37.7000	36.8700	37.5300	+1.050%	105,060	-15.534%
2025-02-07	37.7100	37.7100	36.7600	37.1400	-2.134%	117,700	-14.647%
2025-02-06	38.1800	38.5300	37.1600	37.9500	+0.317%	105,022	-16.469%
2025-02-05	37.3700	37.8300	36.8200	37.8300	+2.160%	92,082	-16.204%
2025-02-04	36.8500	37.1800	36.1400	37.0300	-0.054%	76,192	-14.394%
2025-02-03	37.4100	37.8750	36.9300	37.0500	-2.909%	85,112	-14.440%
2025-01-31	38.2700	38.5400	37.6000	38.1600	-0.052%	88,652	-16.929%
2025-01-30	38.0300	38.6900	37.9800	38.1800	+1.705%	57,189	-16.972%
2025-01-29	38.4200	38.6500	37.4300	37.5400	-2.214%	55,628	-15.557%
2025-01-28	38.1500	38.8201	37.9700	38.3900	-0.260%	45,483	-17.426%
2025-01-27	37.4900	38.7590	37.4900	38.4900	+2.942%	84,916	-17.641%
2025-01-24	36.8600	37.5500	36.8000	37.3900	+0.755%	71,259	-15.218%
2025-01-23	36.5000	37.1600	36.5000	37.1100	+1.035%	64,774	-14.578%
2025-01-22	37.4700	37.7300	36.7000	36.7300	-2.754%	45,923	-13.695%
2025-01-21	36.9800	37.9100	36.9800	37.7700	+3.112%	74,245	-16.071%
2025-01-17	36.5300	36.7400	36.1800	36.6300	+1.300%	77,214	-13.459%
2025-01-16	35.1300	36.3600	34.7150	36.1600	+3.137%	76,981	-12.334%
2025-01-15	35.3700	35.7500	34.9600	35.0600	+2.037%	86,670	-9.584%
2025-01-14	34.2700	34.9500	34.0000	34.3600	+0.087%	71,685	-7.742%
2025-01-13	33.7100	34.5600	33.7100	34.3300	+1.149%	109,914	-7.661%
2025-01-10	34.1600	34.2300	33.5600	33.9400	-2.695%	125,983	-6.600%
2025-01-08	35.3700	35.4000	34.7800	34.8800	-2.187%	68,986	-9.117%

document.getElementById("yPKngH").onerror = function(){this.style.display='none';}; .dark-mode .B9p6W1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B9p6W1{ color: #333333; background-color: white; border: 2px solid #333333; }MMIMARCUS & MILLICHAPstock NYSE

MMI
MARCUS & MILLICHAP
stock NYSE