Skip to main content
Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
13.88
+0.08 (0.58%)
Feb 4, 2025, 4:00 PM EST - Market closed

Newmark Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 202513.6913.9713.6913.8813.880.58%470,077
Feb 3, 202513.7414.0613.6113.8013.80-2.34%787,162
Jan 31, 202514.0614.2913.9914.1314.130.28%913,059
Jan 30, 202514.0814.2913.9614.0914.091.51%569,460
Jan 29, 202514.0014.1313.7813.8813.88-0.72%576,721
Jan 28, 202514.0114.2213.8213.9813.98-1.06%698,859
Jan 27, 202513.8514.4113.7114.1314.132.02%1,112,201
Jan 24, 202514.0514.1413.7013.8513.85-0.36%872,050
Jan 23, 202513.7413.9313.3313.9013.901.02%1,244,088
Jan 22, 202513.6913.8913.5613.7613.76-0.22%1,092,565
Jan 21, 202513.4413.8113.4413.7913.793.76%966,186
Jan 17, 202513.4413.4413.1913.2913.290.30%714,784
Jan 16, 202512.8813.2912.7913.2513.252.63%996,291
Jan 15, 202512.6113.0112.6112.9112.916.96%1,227,216
Jan 14, 202512.0812.1511.8912.0712.071.17%1,197,455
Jan 13, 202511.8211.9611.4911.9311.93-0.17%1,031,809
Jan 10, 202512.0612.1911.7711.9511.95-3.63%862,522
Jan 8, 202512.2312.4512.0212.4012.400.49%886,993
Jan 7, 202512.8512.9412.3012.3412.34-3.97%811,189
Jan 6, 202512.7413.1212.6912.8512.851.02%1,292,288
Jan 3, 202512.5812.7712.4112.7212.721.44%961,167
Jan 2, 202512.9412.9412.4612.5412.54-2.11%643,104
Dec 31, 202412.7412.9712.7112.8112.810.16%816,998
Dec 30, 202412.8112.9312.6012.7912.79-0.31%1,054,024
Dec 27, 202412.8513.0312.7612.8312.83-1.38%808,295
Dec 26, 202413.2013.2012.9813.0113.01-1.14%494,551
Dec 24, 202413.0813.1913.0013.1613.160.30%354,821
Dec 23, 202412.8813.2112.7713.1213.120.77%833,043
Dec 20, 202412.6513.1112.5813.0213.021.80%2,422,244
Dec 19, 202413.1613.4412.7812.7912.79-3.11%990,551
Dec 18, 202414.1414.3513.0613.2013.20-6.52%1,104,032
Dec 17, 202414.6214.6714.1014.1214.12-3.62%980,508
Dec 16, 202414.5514.9014.4814.6514.651.17%893,495
Dec 13, 202414.7514.8314.3914.4814.48-2.56%697,605
Dec 12, 202415.0615.1814.8414.8614.86-1.46%644,982
Dec 11, 202415.0515.1714.9715.0815.081.34%897,974
Dec 10, 202415.0915.1614.7914.8814.88-2.11%753,690
Dec 9, 202415.6915.7015.0815.2015.20-3.61%980,183
Dec 6, 202415.9016.0815.6115.7715.772.27%1,250,749
Dec 5, 202415.1915.4915.0615.4215.421.51%890,436
Dec 4, 202415.2315.3314.9315.1915.19-0.72%756,447
Dec 3, 202415.3215.4015.1715.3015.30-0.07%510,129
Dec 2, 202415.4615.5115.2315.3115.31-1.10%750,555
Nov 29, 202415.6615.7615.4215.4815.48-0.96%437,623
Nov 27, 202415.7215.9315.3715.6315.63-773,481
Nov 26, 202415.4115.6415.3415.6315.630.71%775,108
Nov 25, 202415.0515.6814.5515.5215.521.57%1,284,796
Nov 22, 202414.9615.3314.7615.2815.282.14%1,065,262
Nov 21, 202414.7815.0114.6214.9614.961.49%1,011,761
Nov 20, 202415.0415.1414.4814.7414.71-2.83%1,404,788
Nov 19, 202415.3015.4414.6315.1715.14-1.17%2,128,521
Nov 18, 202415.0715.3714.9915.3515.321.45%1,165,333
Nov 15, 202415.3515.3715.0815.1315.10-0.85%1,341,438
Nov 14, 202415.6015.6315.1915.2615.23-2.62%1,762,874
Nov 13, 202415.6615.7615.5115.6715.641.49%1,297,743
Nov 12, 202415.6715.7515.3615.4415.41-1.97%1,456,236
Nov 11, 202415.6115.8615.5715.7515.721.22%1,167,092
Nov 8, 202415.3015.5815.2215.5615.532.30%878,505
Nov 7, 202414.7815.2514.7815.2115.183.12%1,242,880
Nov 6, 202415.2415.4614.3414.7514.72-1.01%2,416,023
Nov 5, 202413.5515.1113.3114.9014.871.71%1,842,667
Nov 4, 202414.5414.8814.5114.6514.620.14%779,663
Nov 1, 202415.0715.2214.5514.6314.60-2.40%957,558
Oct 31, 202414.9615.1214.8514.9914.96-0.33%959,079
Oct 30, 202414.9215.2614.8915.0415.010.87%645,850
Oct 29, 202414.9114.9814.7914.9114.88-1.26%734,815
Oct 28, 202415.3015.3315.0815.1015.07-0.13%843,672
Oct 25, 202415.4915.5115.1115.1215.09-1.75%835,170
Oct 24, 202414.6515.5914.6415.3915.365.85%1,449,740
Oct 23, 202414.4514.6214.3414.5414.51-0.34%1,067,668
Oct 22, 202414.5714.7414.4814.5914.560.27%661,760
Oct 21, 202414.8014.9614.5214.5514.52-2.02%925,528
Oct 18, 202414.9315.1714.8014.8514.82-0.34%1,357,411
Oct 17, 202415.1115.1114.7514.9014.87-1.32%3,610,400
Oct 16, 202415.2215.3315.0815.1015.070.33%870,790
Oct 15, 202414.9315.2314.8115.0515.021.42%1,068,380
Oct 14, 202414.6914.9114.6214.8414.811.16%1,244,083
Oct 11, 202414.2814.7014.2814.6714.642.88%834,379
Oct 10, 202414.4614.5714.2114.2614.23-2.33%2,313,757
Oct 9, 202414.6014.9014.5014.6014.57-0.27%3,756,735
Oct 8, 202414.7214.8214.5814.6414.61-0.07%2,100,371
Oct 7, 202414.8114.8914.5414.6514.62-1.94%1,078,388
Oct 4, 202415.8615.8614.7314.9414.91-4.78%2,255,537
Oct 3, 202415.8416.0215.5415.6915.66-1.81%1,409,002
Oct 2, 202415.4616.0415.4515.9815.952.30%1,130,527
Oct 1, 202415.5215.7415.4315.6215.590.58%1,718,272
Sep 30, 202415.5115.6715.3815.5315.50-0.19%1,496,628
Sep 27, 202416.0616.1015.5215.5615.53-2.14%1,490,464
Sep 26, 202415.8416.0215.7015.9015.871.92%2,805,749
Sep 25, 202415.4715.7815.4515.6015.570.26%2,223,533
Sep 24, 202415.3215.5715.2215.5615.531.43%869,487
Sep 23, 202415.2615.4615.1415.3415.310.79%916,202
Sep 20, 202415.2215.5015.1915.2215.19-0.85%2,967,383
Sep 19, 202415.2715.3514.9415.3515.322.81%970,950
Sep 18, 202414.9415.3314.8214.9314.90-1,489,482
Sep 17, 202415.1315.1914.8814.9314.90-0.13%1,020,317
Sep 16, 202414.9315.0914.7714.9514.920.34%1,090,914
Sep 13, 202414.8215.1014.7914.9014.870.95%914,999
Sep 12, 202414.6314.8114.6014.7614.731.30%1,205,696
Sep 11, 202414.4814.7114.1914.5714.54-0.41%1,517,131