Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	40.29	40.55	39.77	40.13	40.13	-1.25%	40,969
Nov 19, 2024	40.80	40.80	40.01	40.64	40.64	-0.49%	59,097
Nov 18, 2024	40.54	41.53	40.54	40.84	40.84	0.52%	63,122
Nov 15, 2024	41.47	41.47	40.19	40.63	40.63	-1.38%	66,772
Nov 14, 2024	41.41	41.84	40.81	41.20	41.20	0.07%	121,002
Nov 13, 2024	41.38	41.64	40.93	41.17	41.17	0.19%	99,740
Nov 12, 2024	41.77	42.21	40.66	41.09	41.09	-1.91%	115,575
Nov 11, 2024	42.18	42.78	41.64	41.89	41.89	-0.66%	85,665
Nov 8, 2024	40.88	42.42	40.53	42.17	42.17	4.95%	174,952
Nov 7, 2024	40.39	40.69	39.92	40.18	40.18	-0.22%	82,275
Nov 6, 2024	40.80	42.01	39.56	40.27	40.27	1.67%	203,820
Nov 5, 2024	37.60	39.77	37.60	39.61	39.61	4.37%	74,247
Nov 4, 2024	37.61	38.16	37.61	37.95	37.95	0.77%	67,966
Nov 1, 2024	38.14	38.41	37.60	37.66	37.66	-0.48%	104,053
Oct 31, 2024	38.43	38.43	37.84	37.84	37.84	-1.94%	56,678
Oct 30, 2024	38.11	39.40	38.09	38.59	38.59	0.70%	77,971
Oct 29, 2024	37.72	38.54	37.72	38.32	38.32	0.34%	54,900
Oct 28, 2024	38.37	38.68	38.16	38.19	38.19	0.45%	40,438
Oct 25, 2024	39.13	39.13	37.97	38.02	38.02	-1.73%	54,176
Oct 24, 2024	37.56	38.76	37.56	38.69	38.69	3.98%	70,700
Oct 23, 2024	37.02	37.47	36.92	37.21	37.21	0.35%	109,736
Oct 22, 2024	36.88	37.30	36.71	37.08	37.08	0.43%	55,013
Oct 21, 2024	37.81	37.81	36.88	36.92	36.92	-2.09%	81,751
Oct 18, 2024	38.02	38.19	37.44	37.71	37.71	-0.58%	46,711
Oct 17, 2024	38.01	38.19	37.53	37.93	37.93	-0.26%	60,904
Oct 16, 2024	37.57	38.48	37.32	38.03	38.03	2.37%	63,997
Oct 15, 2024	36.65	37.93	36.65	37.15	37.15	0.84%	83,485
Oct 14, 2024	36.64	37.16	36.64	36.84	36.84	0.19%	51,668
Oct 11, 2024	35.67	36.78	35.67	36.77	36.77	3.52%	50,300
Oct 10, 2024	35.24	35.53	35.06	35.52	35.52	-0.73%	78,280
Oct 9, 2024	35.87	36.22	35.56	35.78	35.78	-0.42%	55,888
Oct 8, 2024	36.06	36.23	35.72	35.93	35.93	0.34%	53,649
Oct 7, 2024	36.45	36.45	35.67	35.81	35.81	-2.66%	76,472
Oct 4, 2024	37.76	37.76	36.78	36.79	36.79	-1.74%	72,168
Oct 3, 2024	38.34	38.37	37.23	37.44	37.44	-3.48%	127,224
Oct 2, 2024	38.70	39.08	38.49	38.79	38.79	-0.08%	87,901
Oct 1, 2024	39.43	39.43	38.34	38.82	38.82	-2.04%	112,766
Sep 30, 2024	39.33	39.73	38.73	39.63	39.63	0.18%	116,837
Sep 27, 2024	40.46	40.68	39.48	39.56	39.56	-1.37%	58,986
Sep 26, 2024	40.10	40.18	39.59	40.11	40.11	1.44%	63,821
Sep 25, 2024	39.98	39.98	39.21	39.54	39.54	-1.32%	61,520
Sep 24, 2024	39.87	40.18	39.62	40.07	40.07	0.86%	69,612
Sep 23, 2024	40.16	40.16	39.29	39.73	39.73	-0.23%	75,873
Sep 20, 2024	40.34	40.48	39.77	39.82	39.82	-2.16%	343,048
Sep 19, 2024	40.70	40.80	39.96	40.70	40.70	2.29%	77,059
Sep 18, 2024	39.71	40.75	38.85	39.79	39.79	-0.18%	101,017
Sep 17, 2024	40.48	40.92	39.85	39.86	39.86	-1.19%	104,418
Sep 16, 2024	39.99	40.51	39.41	40.34	40.34	0.55%	87,924
Sep 13, 2024	38.90	40.16	38.82	40.12	39.87	4.32%	106,287
Sep 12, 2024	38.26	38.54	37.90	38.46	38.22	1.42%	40,470
Sep 11, 2024	37.93	38.00	37.05	37.92	37.69	-1.04%	96,142
Sep 10, 2024	38.07	38.45	37.57	38.32	38.08	1.08%	56,201
Sep 9, 2024	37.56	38.37	37.56	37.91	37.68	0.32%	63,754
Sep 6, 2024	38.55	38.55	37.64	37.79	37.56	-1.49%	65,572
Sep 5, 2024	38.61	38.69	38.00	38.36	38.12	0.24%	61,507
Sep 4, 2024	38.68	38.94	38.15	38.27	38.03	-0.96%	56,855
Sep 3, 2024	39.33	39.38	38.18	38.64	38.40	-2.60%	92,124
Aug 30, 2024	39.01	39.69	38.92	39.67	39.43	1.69%	111,525
Aug 29, 2024	39.25	39.33	38.79	39.01	38.77	0.52%	61,900
Aug 28, 2024	38.77	39.41	38.67	38.81	38.57	-	55,421
Aug 27, 2024	39.59	39.63	38.70	38.81	38.57	-3.22%	49,860
Aug 26, 2024	40.42	40.65	40.05	40.10	39.85	0.48%	70,417
Aug 23, 2024	37.68	40.73	37.60	39.91	39.66	6.20%	205,038
Aug 22, 2024	38.00	38.04	37.52	37.58	37.35	-0.87%	40,110
Aug 21, 2024	37.53	38.04	36.86	37.91	37.68	1.74%	49,639
Aug 20, 2024	37.85	37.85	37.19	37.26	37.03	-2.02%	79,064
Aug 19, 2024	37.39	38.05	36.99	38.03	37.80	2.09%	119,117
Aug 16, 2024	37.20	37.55	36.88	37.25	37.02	-	62,128
Aug 15, 2024	37.77	37.90	37.20	37.25	37.02	1.22%	59,821
Aug 14, 2024	37.13	37.13	36.28	36.80	36.57	-0.57%	80,150
Aug 13, 2024	36.80	37.23	36.53	37.01	36.78	1.68%	48,307
Aug 12, 2024	37.91	37.91	36.09	36.40	36.18	-4.44%	96,095
Aug 9, 2024	38.47	38.47	37.72	38.09	37.86	-0.70%	60,186
Aug 8, 2024	38.08	38.41	37.48	38.36	38.12	1.56%	77,102
Aug 7, 2024	39.32	39.32	37.71	37.77	37.54	-2.00%	115,314
Aug 6, 2024	37.75	38.95	37.75	38.54	38.30	1.69%	92,361
Aug 5, 2024	36.94	38.50	36.93	37.90	37.67	-2.77%	112,215
Aug 2, 2024	37.64	39.26	37.56	38.98	38.74	-0.81%	146,515
Aug 1, 2024	39.73	39.73	38.25	39.30	39.06	-0.78%	167,645
Jul 31, 2024	39.72	40.67	38.75	39.61	39.37	-0.43%	166,757
Jul 30, 2024	39.52	39.95	39.52	39.78	39.54	0.66%	69,230
Jul 29, 2024	39.70	39.96	39.24	39.52	39.28	-0.88%	68,628
Jul 26, 2024	40.16	40.25	39.37	39.87	39.62	1.12%	82,094
Jul 25, 2024	38.52	40.07	38.39	39.43	39.19	2.92%	119,546
Jul 24, 2024	38.77	39.39	38.14	38.31	38.07	-1.77%	86,352
Jul 23, 2024	38.11	39.57	37.93	39.00	38.76	1.64%	128,926
Jul 22, 2024	37.56	38.41	37.28	38.37	38.13	2.48%	81,150
Jul 19, 2024	37.47	38.22	37.37	37.44	37.21	-0.08%	95,452
Jul 18, 2024	37.40	38.79	37.16	37.47	37.24	-0.85%	91,923
Jul 17, 2024	36.72	37.86	36.59	37.79	37.56	2.16%	262,789
Jul 16, 2024	36.76	37.54	36.76	36.99	36.76	2.32%	252,560
Jul 15, 2024	35.68	36.66	35.37	36.15	35.93	2.58%	168,728
Jul 12, 2024	35.35	35.72	34.83	35.24	35.02	1.61%	149,408
Jul 11, 2024	33.14	34.91	32.85	34.68	34.47	8.21%	202,027
Jul 10, 2024	32.00	32.19	31.41	32.05	31.85	0.98%	68,230
Jul 9, 2024	31.74	31.85	31.23	31.74	31.55	-0.50%	106,041
Jul 8, 2024	31.62	32.04	31.55	31.90	31.70	1.62%	62,301
Jul 5, 2024	31.35	31.62	30.92	31.39	31.20	-0.48%	64,377
Jul 3, 2024	30.90	31.81	30.82	31.54	31.35	2.87%	67,879
Jul 2, 2024	30.35	30.78	30.27	30.66	30.47	1.42%	66,442