Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Marcus & Millichap, Inc. (MMI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

32.44

+0.17

(+0.53%)

At close: 04:00PM EDT

32.09

-0.35

(-1.08%)

After hours:

06:17PM EDT

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Apr 2024	32.52	32.73	32.24	32.44	32.44	106,400
26 Apr 2024	32.38	32.67	32.25	32.27	32.27	90,600
25 Apr 2024	32.10	32.37	31.93	32.24	32.24	69,700
24 Apr 2024	32.02	32.42	31.69	32.35	32.35	98,300
23 Apr 2024	31.49	32.60	31.49	32.36	32.36	97,700
22 Apr 2024	31.29	31.95	30.91	31.60	31.60	66,000
19 Apr 2024	30.91	31.37	30.83	31.02	31.02	103,100
18 Apr 2024	30.76	31.33	30.61	31.00	31.00	102,400
17 Apr 2024	31.96	32.02	30.65	30.73	30.73	122,300
16 Apr 2024	31.97	32.19	31.67	31.75	31.75	115,600
15 Apr 2024	32.43	32.43	31.94	32.32	32.32	113,200
12 Apr 2024	32.57	32.78	32.29	32.35	32.35	88,700
11 Apr 2024	32.61	33.09	32.37	32.86	32.86	84,000
10 Apr 2024	32.65	32.84	32.11	32.51	32.51	151,900
09 Apr 2024	32.94	33.81	32.89	33.74	33.74	131,200
08 Apr 2024	33.57	33.91	32.87	32.91	32.91	124,600
05 Apr 2024	33.22	33.70	33.17	33.29	33.29	69,200
04 Apr 2024	33.94	34.24	33.30	33.47	33.47	89,800
03 Apr 2024	32.53	33.49	32.53	33.44	33.44	112,500
02 Apr 2024	33.03	33.03	32.22	32.54	32.54	146,200
01 Apr 2024	34.27	34.27	33.33	33.58	33.58	163,400
28 Mar 2024	33.89	34.37	33.82	34.17	34.17	139,700
27 Mar 2024	33.06	33.70	33.03	33.67	33.67	112,700
26 Mar 2024	32.74	33.17	32.52	32.70	32.70	145,400
25 Mar 2024	32.23	32.37	31.73	32.32	32.32	109,400
22 Mar 2024	32.82	32.82	32.03	32.04	32.04	154,800
21 Mar 2024	32.58	33.22	32.58	32.81	32.81	155,800
20 Mar 2024	31.34	32.45	31.32	32.32	32.32	119,500
19 Mar 2024	31.51	31.91	31.51	31.68	31.68	127,600
18 Mar 2024	33.17	33.17	31.74	31.81	31.81	175,300
15 Mar 2024	33.11	33.90	32.62	33.00	33.00	2,330,600
14 Mar 2024	33.12	33.31	32.37	33.28	33.28	376,000
13 Mar 2024	33.46	33.84	33.24	33.47	33.47	294,400
12 Mar 2024	33.94	33.94	33.18	33.47	33.47	320,900
11 Mar 2024	33.95	34.24	33.06	34.06	34.06	349,600
11 Mar 2024	0.25 Dividend
08 Mar 2024	35.46	35.78	34.38	34.56	34.31	155,400
07 Mar 2024	35.08	35.17	34.60	34.96	34.71	110,400
06 Mar 2024	35.24	35.24	34.45	34.81	34.56	152,300
05 Mar 2024	34.91	35.01	34.53	34.71	34.46	140,600
04 Mar 2024	36.36	36.40	35.13	35.26	35.00	133,000
01 Mar 2024	36.61	36.62	36.09	36.43	36.17	99,400
29 Feb 2024	36.85	37.14	36.46	36.69	36.42	195,000
28 Feb 2024	36.13	36.68	36.12	36.13	35.87	86,900
27 Feb 2024	37.11	37.11	36.54	36.56	36.30	116,400
26 Feb 2024	36.83	37.21	36.22	36.74	36.47	138,900
23 Feb 2024	37.57	37.57	36.73	36.99	36.72	133,600
22 Feb 2024	36.91	37.78	36.91	37.70	37.43	167,900
21 Feb 2024	38.40	38.84	36.78	36.97	36.70	147,900
20 Feb 2024	38.90	39.33	38.42	38.62	38.34	206,700
16 Feb 2024	39.45	40.20	38.78	39.44	39.15	424,100
15 Feb 2024	39.21	40.82	39.21	39.96	39.67	244,300
14 Feb 2024	38.07	38.96	37.56	38.61	38.33	234,200
13 Feb 2024	37.32	37.62	36.83	37.30	37.03	209,900
12 Feb 2024	38.59	39.62	38.59	39.00	38.72	117,600
09 Feb 2024	37.96	38.91	37.40	38.41	38.13	173,400
08 Feb 2024	36.06	37.92	35.79	37.73	37.46	115,700
07 Feb 2024	36.47	36.47	35.72	35.98	35.72	107,800
06 Feb 2024	36.34	36.85	36.32	36.45	36.19	121,600
05 Feb 2024	36.63	36.69	35.96	36.29	36.03	126,400
02 Feb 2024	37.59	37.94	37.14	37.32	37.05	118,900
01 Feb 2024	38.18	38.65	37.40	38.40	38.12	182,900
31 Jan 2024	39.03	39.81	37.95	38.09	37.81	226,700
30 Jan 2024	39.03	39.39	38.60	39.35	39.07	216,900
29 Jan 2024	39.38	39.54	38.95	39.39	39.11	79,700
26 Jan 2024	39.44	39.62	38.88	39.40	39.11	79,300
25 Jan 2024	39.07	39.23	38.58	39.13	38.85	89,100
24 Jan 2024	38.99	39.23	37.78	38.22	37.94	94,100
23 Jan 2024	39.33	39.62	38.24	38.26	37.98	113,700
22 Jan 2024	37.94	38.90	37.94	38.76	38.48	145,100
19 Jan 2024	37.01	37.81	36.63	37.70	37.43	111,200
18 Jan 2024	36.75	36.93	36.27	36.87	36.60	101,900
17 Jan 2024	36.07	36.72	36.07	36.57	36.31	107,100
16 Jan 2024	36.94	37.28	36.17	36.72	36.45	104,700
12 Jan 2024	37.82	37.82	37.01	37.48	37.21	80,600
11 Jan 2024	37.44	37.67	36.80	37.29	37.02	119,200
10 Jan 2024	37.44	38.02	37.28	37.82	37.55	154,900
09 Jan 2024	39.16	39.16	37.70	37.72	37.45	206,300
08 Jan 2024	39.58	39.99	39.47	39.54	39.25	161,800
05 Jan 2024	39.74	40.43	39.54	39.71	39.42	93,500
04 Jan 2024	40.89	41.16	39.90	40.24	39.95	157,000
03 Jan 2024	42.20	42.23	41.10	41.31	41.01	143,800
02 Jan 2024	43.48	43.78	42.62	42.77	42.46	103,600
29 Dec 2023	43.68	44.20	43.09	43.68	43.36	110,600
28 Dec 2023	43.92	44.24	43.67	43.86	43.54	86,200
27 Dec 2023	43.43	44.22	43.17	44.17	43.85	70,100
26 Dec 2023	42.42	43.17	42.15	43.12	42.81	75,900
22 Dec 2023	42.38	42.62	41.87	42.15	41.85	105,100
21 Dec 2023	41.98	42.17	41.25	42.02	41.72	85,300
20 Dec 2023	41.75	43.07	41.40	41.44	41.14	126,800
19 Dec 2023	40.99	41.85	40.84	41.68	41.38	128,500
18 Dec 2023	40.63	40.79	40.03	40.60	40.31	123,200
15 Dec 2023	41.05	41.82	40.37	40.50	40.21	718,400
14 Dec 2023	39.39	40.84	39.39	40.83	40.53	175,300
13 Dec 2023	36.66	38.84	36.22	38.59	38.31	204,200
12 Dec 2023	37.27	37.27	36.52	36.66	36.39	81,600
11 Dec 2023	36.84	37.45	36.74	37.13	36.86	105,200
08 Dec 2023	36.18	37.14	36.06	37.02	36.75	114,300
07 Dec 2023	35.62	36.40	35.54	36.26	36.00	108,000
06 Dec 2023	35.49	35.75	35.31	35.58	35.32	70,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,170.87+23.84(+0.29%)

FTSE 25020,130.35+45.56(+0.23%)

AIM764.04+0.71(+0.09%)

GBP/EUR1.1712-0.0000(-0.00%)

GBP/USD1.2538-0.0024(-0.19%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Marcus & Millichap, Inc. (MMI)

FTSE 100
8,170.87
+23.84(+0.29%)

FTSE 250
20,130.35
+45.56(+0.23%)

AIM
764.04
+0.71(+0.09%)

GBP/EUR
1.1712
-0.0000(-0.00%)

GBP/USD
1.2538
-0.0024(-0.19%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)