UK markets closed
NIKKEI 225
27,693.65 +184.19 (+0.67%) HANG SENG
21,222.16 -438.31 (-2.02%) CRUDE OIL
74.32 +0.93 (+1.27%) GOLD FUTURES
1,880.20 +3.60 (+0.19%) DOW
33,886.54 -39.47 (-0.12%) BTC-GBP
19,133.94 -5.81 (-0.03%)
Newmark Group, Inc. (NMRK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 8.86 | 8.93 | 8.52 | 8.68 | 8.68 | 351,142 |
| 03 Feb 2023 | 8.94 | 9.07 | 8.84 | 9.01 | 9.01 | 886,700 |
| 02 Feb 2023 | 8.67 | 9.36 | 8.65 | 9.08 | 9.08 | 1,553,000 |
| 01 Feb 2023 | 8.49 | 8.62 | 8.26 | 8.55 | 8.55 | 1,201,000 |
| 31 Jan 2023 | 8.43 | 8.60 | 8.38 | 8.57 | 8.57 | 3,354,700 |
| 30 Jan 2023 | 8.46 | 8.63 | 8.38 | 8.40 | 8.40 | 1,848,800 |
| 27 Jan 2023 | 8.64 | 8.73 | 8.48 | 8.56 | 8.56 | 724,400 |
| 26 Jan 2023 | 8.70 | 8.82 | 8.63 | 8.72 | 8.72 | 545,700 |
| 25 Jan 2023 | 8.52 | 8.64 | 8.40 | 8.63 | 8.63 | 257,800 |
| 24 Jan 2023 | 8.90 | 8.90 | 8.60 | 8.61 | 8.61 | 473,200 |
| 23 Jan 2023 | 8.79 | 8.99 | 8.76 | 8.95 | 8.95 | 425,500 |
| 20 Jan 2023 | 8.77 | 8.81 | 8.60 | 8.77 | 8.77 | 453,700 |
| 19 Jan 2023 | 8.67 | 8.77 | 8.57 | 8.72 | 8.72 | 303,900 |
| 18 Jan 2023 | 8.81 | 8.91 | 8.70 | 8.73 | 8.73 | 449,000 |
| 17 Jan 2023 | 8.74 | 9.02 | 8.70 | 8.81 | 8.81 | 659,400 |
| 13 Jan 2023 | 8.71 | 8.82 | 8.67 | 8.73 | 8.73 | 873,200 |
| 12 Jan 2023 | 8.68 | 8.84 | 8.61 | 8.79 | 8.79 | 520,100 |
| 11 Jan 2023 | 8.45 | 8.58 | 8.40 | 8.57 | 8.57 | 623,200 |
| 10 Jan 2023 | 8.34 | 8.41 | 8.29 | 8.40 | 8.40 | 711,100 |
| 09 Jan 2023 | 8.49 | 8.53 | 8.33 | 8.35 | 8.35 | 806,900 |
| 06 Jan 2023 | 8.30 | 8.56 | 8.21 | 8.48 | 8.48 | 499,900 |
| 05 Jan 2023 | 8.35 | 8.35 | 8.08 | 8.22 | 8.22 | 656,300 |
| 04 Jan 2023 | 8.24 | 8.52 | 8.16 | 8.43 | 8.43 | 1,065,700 |
| 03 Jan 2023 | 8.12 | 8.32 | 8.02 | 8.13 | 8.13 | 872,700 |
| 30 Dec 2022 | 8.03 | 8.08 | 7.77 | 7.97 | 7.97 | 573,300 |
| 29 Dec 2022 | 7.95 | 8.16 | 7.90 | 8.12 | 8.12 | 713,100 |
| 28 Dec 2022 | 7.93 | 8.01 | 7.84 | 7.85 | 7.85 | 670,300 |
| 27 Dec 2022 | 8.03 | 8.03 | 7.88 | 7.94 | 7.94 | 385,800 |
| 23 Dec 2022 | 7.92 | 8.01 | 7.83 | 8.00 | 8.00 | 369,100 |
| 22 Dec 2022 | 7.69 | 7.92 | 7.69 | 7.92 | 7.92 | 502,200 |
| 21 Dec 2022 | 7.95 | 8.14 | 7.95 | 8.00 | 8.00 | 693,300 |
| 20 Dec 2022 | 7.74 | 7.94 | 7.63 | 7.85 | 7.85 | 942,500 |
| 19 Dec 2022 | 7.96 | 8.01 | 7.71 | 7.79 | 7.79 | 1,626,200 |
| 16 Dec 2022 | 7.93 | 8.03 | 7.78 | 7.91 | 7.91 | 3,195,700 |
| 15 Dec 2022 | 8.25 | 8.26 | 8.00 | 8.12 | 8.12 | 1,588,200 |
| 14 Dec 2022 | 8.43 | 8.61 | 8.31 | 8.41 | 8.41 | 1,477,900 |
| 13 Dec 2022 | 8.13 | 8.60 | 8.11 | 8.48 | 8.48 | 2,184,300 |
| 12 Dec 2022 | 7.86 | 8.00 | 7.49 | 7.78 | 7.78 | 1,396,700 |
| 09 Dec 2022 | 8.23 | 8.43 | 8.14 | 8.33 | 8.33 | 526,300 |
| 08 Dec 2022 | 8.43 | 8.67 | 8.32 | 8.34 | 8.34 | 567,300 |
| 07 Dec 2022 | 8.48 | 8.56 | 8.36 | 8.41 | 8.41 | 1,204,800 |
| 06 Dec 2022 | 8.51 | 8.59 | 8.37 | 8.50 | 8.50 | 730,300 |
| 05 Dec 2022 | 8.59 | 8.64 | 8.34 | 8.48 | 8.48 | 960,100 |
| 02 Dec 2022 | 8.58 | 8.74 | 8.58 | 8.60 | 8.60 | 826,100 |
| 01 Dec 2022 | 8.55 | 8.76 | 8.52 | 8.70 | 8.70 | 1,036,800 |
| 30 Nov 2022 | 8.27 | 8.52 | 8.11 | 8.48 | 8.48 | 1,868,500 |
| 29 Nov 2022 | 8.06 | 8.48 | 8.06 | 8.35 | 8.35 | 711,400 |
| 28 Nov 2022 | 8.34 | 8.40 | 8.05 | 8.08 | 8.08 | 756,900 |
| 25 Nov 2022 | 8.34 | 8.45 | 8.27 | 8.45 | 8.45 | 342,100 |
| 23 Nov 2022 | 8.20 | 8.37 | 8.11 | 8.37 | 8.37 | 1,053,200 |
| 22 Nov 2022 | 8.19 | 8.27 | 8.08 | 8.26 | 8.26 | 598,900 |
| 21 Nov 2022 | 8.03 | 8.18 | 8.00 | 8.13 | 8.13 | 808,000 |
| 18 Nov 2022 | 8.33 | 8.34 | 8.11 | 8.12 | 8.12 | 772,900 |
| 17 Nov 2022 | 8.11 | 8.15 | 8.00 | 8.13 | 8.13 | 615,700 |
| 16 Nov 2022 | 8.37 | 8.49 | 8.27 | 8.30 | 8.30 | 981,200 |
| 15 Nov 2022 | 8.52 | 8.74 | 8.41 | 8.51 | 8.51 | 933,600 |
| 14 Nov 2022 | 8.68 | 8.68 | 8.24 | 8.40 | 8.40 | 918,800 |
| 11 Nov 2022 | 8.54 | 8.88 | 8.50 | 8.74 | 8.74 | 1,165,000 |
| 10 Nov 2022 | 8.13 | 8.77 | 8.13 | 8.47 | 8.47 | 1,468,200 |
| 09 Nov 2022 | 7.82 | 7.86 | 7.64 | 7.73 | 7.73 | 1,332,400 |
| 09 Nov 2022 | 0.03 Dividend | |||||
| 08 Nov 2022 | 8.05 | 8.11 | 7.79 | 7.88 | 7.85 | 969,400 |
| 07 Nov 2022 | 7.94 | 8.07 | 7.84 | 8.05 | 8.02 | 1,123,800 |
| 04 Nov 2022 | 7.58 | 7.86 | 7.55 | 7.84 | 7.81 | 1,182,800 |
| 03 Nov 2022 | 7.53 | 7.65 | 7.41 | 7.50 | 7.47 | 1,294,600 |
| 02 Nov 2022 | 8.15 | 8.16 | 7.69 | 7.69 | 7.66 | 2,202,900 |
| 01 Nov 2022 | 8.32 | 8.40 | 8.06 | 8.20 | 8.17 | 1,482,300 |
| 31 Oct 2022 | 7.93 | 8.32 | 7.85 | 8.19 | 8.16 | 2,656,400 |
| 28 Oct 2022 | 8.41 | 8.91 | 7.97 | 7.97 | 7.94 | 4,510,600 |
| 27 Oct 2022 | 9.45 | 9.50 | 9.22 | 9.34 | 9.30 | 1,032,800 |
| 26 Oct 2022 | 9.30 | 9.49 | 9.17 | 9.36 | 9.32 | 692,300 |
| 25 Oct 2022 | 8.91 | 9.28 | 8.91 | 9.22 | 9.18 | 1,117,700 |
| 24 Oct 2022 | 8.65 | 8.99 | 8.60 | 8.89 | 8.86 | 918,700 |
| 21 Oct 2022 | 8.42 | 8.59 | 8.31 | 8.57 | 8.54 | 891,000 |
| 20 Oct 2022 | 8.47 | 8.68 | 8.35 | 8.41 | 8.38 | 747,400 |
| 19 Oct 2022 | 8.75 | 8.79 | 8.40 | 8.45 | 8.42 | 920,300 |
| 18 Oct 2022 | 9.09 | 9.19 | 8.85 | 8.95 | 8.92 | 606,500 |
| 17 Oct 2022 | 8.79 | 8.90 | 8.73 | 8.88 | 8.85 | 754,300 |
| 14 Oct 2022 | 8.80 | 8.85 | 8.45 | 8.51 | 8.48 | 832,600 |
| 13 Oct 2022 | 8.30 | 8.69 | 7.99 | 8.65 | 8.62 | 1,311,600 |
| 12 Oct 2022 | 8.48 | 8.48 | 8.29 | 8.43 | 8.40 | 644,300 |
| 11 Oct 2022 | 8.42 | 8.60 | 8.28 | 8.50 | 8.47 | 973,200 |
| 10 Oct 2022 | 8.43 | 8.50 | 8.28 | 8.40 | 8.37 | 629,500 |
| 07 Oct 2022 | 8.67 | 8.77 | 8.27 | 8.38 | 8.35 | 1,355,500 |
| 06 Oct 2022 | 8.82 | 9.00 | 8.77 | 8.86 | 8.83 | 843,100 |
| 05 Oct 2022 | 8.80 | 8.88 | 8.69 | 8.85 | 8.82 | 818,800 |
| 04 Oct 2022 | 8.53 | 8.98 | 8.40 | 8.96 | 8.93 | 1,136,400 |
| 03 Oct 2022 | 8.16 | 8.49 | 8.09 | 8.44 | 8.41 | 1,161,100 |
| 30 Sept 2022 | 7.98 | 8.18 | 7.92 | 8.06 | 8.03 | 1,263,300 |
| 29 Sept 2022 | 8.19 | 8.19 | 7.80 | 7.96 | 7.93 | 1,349,900 |
| 28 Sept 2022 | 8.19 | 8.41 | 8.10 | 8.32 | 8.29 | 933,400 |
| 27 Sept 2022 | 8.52 | 8.60 | 8.14 | 8.17 | 8.14 | 950,200 |
| 26 Sept 2022 | 8.56 | 8.68 | 8.36 | 8.48 | 8.45 | 1,155,400 |
| 23 Sept 2022 | 8.92 | 9.01 | 8.61 | 8.71 | 8.68 | 1,087,000 |
| 22 Sept 2022 | 9.40 | 9.41 | 9.11 | 9.14 | 9.11 | 1,078,800 |
| 21 Sept 2022 | 10.11 | 10.22 | 9.48 | 9.49 | 9.45 | 976,600 |
| 20 Sept 2022 | 10.25 | 10.25 | 9.82 | 10.09 | 10.05 | 1,792,300 |
| 19 Sept 2022 | 10.16 | 10.51 | 10.16 | 10.43 | 10.39 | 1,953,600 |
| 16 Sept 2022 | 10.23 | 10.35 | 10.09 | 10.26 | 10.22 | 3,964,900 |
| 15 Sept 2022 | 10.32 | 10.52 | 10.27 | 10.33 | 10.29 | 1,634,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
