Newmark Group, Inc. (NMRK)
NASDAQ: NMRK · Real-Time Price · USD
14.85
+0.14 (0.92%)
Nov 21, 2024, 12:54 PM EST - Market open
Newmark Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 15.04 | 15.14 | 14.48 | 14.74 | 14.74 | -2.83% | 1,404,788 |
| Nov 19, 2024 | 15.30 | 15.44 | 14.63 | 15.17 | 15.17 | -1.17% | 2,128,521 |
| Nov 18, 2024 | 15.07 | 15.37 | 14.99 | 15.35 | 15.35 | 1.45% | 1,165,333 |
| Nov 15, 2024 | 15.35 | 15.37 | 15.08 | 15.13 | 15.13 | -0.85% | 1,341,438 |
| Nov 14, 2024 | 15.60 | 15.63 | 15.19 | 15.26 | 15.26 | -2.62% | 1,762,874 |
| Nov 13, 2024 | 15.66 | 15.76 | 15.51 | 15.67 | 15.67 | 1.49% | 1,297,743 |
| Nov 12, 2024 | 15.67 | 15.75 | 15.36 | 15.44 | 15.44 | -1.97% | 1,456,236 |
| Nov 11, 2024 | 15.61 | 15.86 | 15.57 | 15.75 | 15.75 | 1.22% | 1,167,092 |
| Nov 8, 2024 | 15.30 | 15.58 | 15.22 | 15.56 | 15.56 | 2.30% | 878,505 |
| Nov 7, 2024 | 14.78 | 15.25 | 14.78 | 15.21 | 15.21 | 3.12% | 1,242,880 |
| Nov 6, 2024 | 15.24 | 15.46 | 14.34 | 14.75 | 14.75 | -1.01% | 2,416,023 |
| Nov 5, 2024 | 13.55 | 15.11 | 13.31 | 14.90 | 14.90 | 1.71% | 1,842,667 |
| Nov 4, 2024 | 14.54 | 14.88 | 14.51 | 14.65 | 14.65 | 0.14% | 779,663 |
| Nov 1, 2024 | 15.07 | 15.22 | 14.55 | 14.63 | 14.63 | -2.40% | 957,558 |
| Oct 31, 2024 | 14.96 | 15.12 | 14.85 | 14.99 | 14.99 | -0.33% | 959,079 |
| Oct 30, 2024 | 14.92 | 15.26 | 14.89 | 15.04 | 15.04 | 0.87% | 645,850 |
| Oct 29, 2024 | 14.91 | 14.98 | 14.79 | 14.91 | 14.91 | -1.26% | 734,815 |
| Oct 28, 2024 | 15.30 | 15.33 | 15.08 | 15.10 | 15.10 | -0.13% | 843,672 |
| Oct 25, 2024 | 15.49 | 15.51 | 15.11 | 15.12 | 15.12 | -1.75% | 835,170 |
| Oct 24, 2024 | 14.65 | 15.59 | 14.64 | 15.39 | 15.39 | 5.85% | 1,449,740 |
| Oct 23, 2024 | 14.45 | 14.62 | 14.34 | 14.54 | 14.54 | -0.34% | 1,067,668 |
| Oct 22, 2024 | 14.57 | 14.74 | 14.48 | 14.59 | 14.59 | 0.27% | 661,760 |
| Oct 21, 2024 | 14.80 | 14.96 | 14.52 | 14.55 | 14.55 | -2.02% | 925,528 |
| Oct 18, 2024 | 14.93 | 15.17 | 14.80 | 14.85 | 14.85 | -0.34% | 1,357,411 |
| Oct 17, 2024 | 15.11 | 15.11 | 14.75 | 14.90 | 14.90 | -1.32% | 3,610,400 |
| Oct 16, 2024 | 15.22 | 15.33 | 15.08 | 15.10 | 15.10 | 0.33% | 870,790 |
| Oct 15, 2024 | 14.93 | 15.23 | 14.81 | 15.05 | 15.05 | 1.42% | 1,068,380 |
| Oct 14, 2024 | 14.69 | 14.91 | 14.62 | 14.84 | 14.84 | 1.16% | 1,244,083 |
| Oct 11, 2024 | 14.28 | 14.70 | 14.28 | 14.67 | 14.67 | 2.88% | 834,379 |
| Oct 10, 2024 | 14.46 | 14.57 | 14.21 | 14.26 | 14.26 | -2.33% | 2,313,757 |
| Oct 9, 2024 | 14.60 | 14.90 | 14.50 | 14.60 | 14.60 | -0.27% | 3,756,735 |
| Oct 8, 2024 | 14.72 | 14.82 | 14.58 | 14.64 | 14.64 | -0.07% | 2,100,371 |
| Oct 7, 2024 | 14.81 | 14.89 | 14.54 | 14.65 | 14.65 | -1.94% | 1,078,388 |
| Oct 4, 2024 | 15.86 | 15.86 | 14.73 | 14.94 | 14.94 | -4.78% | 2,255,537 |
| Oct 3, 2024 | 15.84 | 16.02 | 15.54 | 15.69 | 15.69 | -1.81% | 1,409,002 |
| Oct 2, 2024 | 15.46 | 16.04 | 15.45 | 15.98 | 15.98 | 2.30% | 1,130,527 |
| Oct 1, 2024 | 15.52 | 15.74 | 15.43 | 15.62 | 15.62 | 0.58% | 1,718,272 |
| Sep 30, 2024 | 15.51 | 15.67 | 15.38 | 15.53 | 15.53 | -0.19% | 1,496,628 |
| Sep 27, 2024 | 16.06 | 16.10 | 15.52 | 15.56 | 15.56 | -2.14% | 1,490,464 |
| Sep 26, 2024 | 15.84 | 16.02 | 15.70 | 15.90 | 15.90 | 1.92% | 2,805,749 |
| Sep 25, 2024 | 15.47 | 15.78 | 15.45 | 15.60 | 15.60 | 0.26% | 2,223,533 |
| Sep 24, 2024 | 15.32 | 15.57 | 15.22 | 15.56 | 15.56 | 1.43% | 869,487 |
| Sep 23, 2024 | 15.26 | 15.46 | 15.14 | 15.34 | 15.34 | 0.79% | 916,202 |
| Sep 20, 2024 | 15.22 | 15.50 | 15.19 | 15.22 | 15.22 | -0.85% | 2,967,383 |
| Sep 19, 2024 | 15.27 | 15.35 | 14.94 | 15.35 | 15.35 | 2.81% | 970,950 |
| Sep 18, 2024 | 14.94 | 15.33 | 14.82 | 14.93 | 14.93 | - | 1,489,482 |
| Sep 17, 2024 | 15.13 | 15.19 | 14.88 | 14.93 | 14.93 | -0.13% | 1,020,317 |
| Sep 16, 2024 | 14.93 | 15.09 | 14.77 | 14.95 | 14.95 | 0.34% | 1,090,914 |
| Sep 13, 2024 | 14.82 | 15.10 | 14.79 | 14.90 | 14.90 | 0.95% | 914,999 |
| Sep 12, 2024 | 14.63 | 14.81 | 14.60 | 14.76 | 14.76 | 1.30% | 1,205,696 |
| Sep 11, 2024 | 14.48 | 14.71 | 14.19 | 14.57 | 14.57 | -0.41% | 1,517,131 |
| Sep 10, 2024 | 14.26 | 14.64 | 14.24 | 14.63 | 14.63 | 2.59% | 1,713,477 |
| Sep 9, 2024 | 14.02 | 14.47 | 13.99 | 14.26 | 14.26 | 1.64% | 1,897,248 |
| Sep 6, 2024 | 14.10 | 14.23 | 13.90 | 14.03 | 14.03 | -0.85% | 1,343,043 |
| Sep 5, 2024 | 14.47 | 14.47 | 14.09 | 14.15 | 14.15 | 1.58% | 1,279,336 |
| Sep 4, 2024 | 13.74 | 14.06 | 13.73 | 13.93 | 13.93 | 1.02% | 1,251,515 |
| Sep 3, 2024 | 13.72 | 13.94 | 13.61 | 13.79 | 13.79 | -0.29% | 1,715,589 |
| Aug 30, 2024 | 13.69 | 13.85 | 13.44 | 13.83 | 13.83 | 2.14% | 1,532,586 |
| Aug 29, 2024 | 13.56 | 13.66 | 13.38 | 13.54 | 13.54 | 0.82% | 1,371,918 |
| Aug 28, 2024 | 13.47 | 13.64 | 13.25 | 13.43 | 13.43 | -0.52% | 1,110,956 |
| Aug 27, 2024 | 13.54 | 13.59 | 13.45 | 13.50 | 13.50 | -1.96% | 1,010,534 |
| Aug 26, 2024 | 13.85 | 13.98 | 13.74 | 13.77 | 13.77 | 0.29% | 1,213,942 |
| Aug 23, 2024 | 13.22 | 13.74 | 13.16 | 13.73 | 13.73 | 5.29% | 1,430,240 |
| Aug 22, 2024 | 12.94 | 13.11 | 12.83 | 13.04 | 13.04 | 0.46% | 934,279 |
| Aug 21, 2024 | 12.92 | 13.05 | 12.80 | 12.98 | 12.98 | 1.49% | 1,334,529 |
| Aug 20, 2024 | 12.83 | 12.94 | 12.73 | 12.79 | 12.79 | -0.62% | 925,413 |
| Aug 19, 2024 | 12.86 | 13.05 | 12.80 | 12.87 | 12.87 | 0.08% | 1,015,519 |
| Aug 16, 2024 | 12.88 | 12.98 | 12.72 | 12.86 | 12.86 | 1.90% | 1,172,422 |
| Aug 15, 2024 | 12.70 | 12.80 | 12.52 | 12.62 | 12.59 | 1.69% | 688,385 |
| Aug 14, 2024 | 12.53 | 12.67 | 12.39 | 12.41 | 12.38 | -0.32% | 854,652 |
| Aug 13, 2024 | 12.08 | 12.54 | 12.05 | 12.45 | 12.42 | 4.27% | 653,876 |
| Aug 12, 2024 | 12.22 | 12.24 | 11.80 | 11.94 | 11.91 | -2.69% | 1,327,234 |
| Aug 9, 2024 | 12.35 | 12.42 | 12.12 | 12.27 | 12.24 | -0.32% | 964,690 |
| Aug 8, 2024 | 12.04 | 12.43 | 11.77 | 12.31 | 12.28 | 4.32% | 1,247,719 |
| Aug 7, 2024 | 11.95 | 12.09 | 11.73 | 11.80 | 11.77 | 0.51% | 1,465,077 |
| Aug 6, 2024 | 11.53 | 12.19 | 11.20 | 11.74 | 11.71 | 1.82% | 1,966,921 |
| Aug 5, 2024 | 11.18 | 11.77 | 11.02 | 11.53 | 11.50 | -4.47% | 1,549,429 |
| Aug 2, 2024 | 12.30 | 12.30 | 11.45 | 12.07 | 12.04 | -5.26% | 1,672,030 |
| Aug 1, 2024 | 13.00 | 13.13 | 12.63 | 12.74 | 12.71 | -1.85% | 2,041,314 |
| Jul 31, 2024 | 12.77 | 13.25 | 12.63 | 12.98 | 12.95 | 2.12% | 1,274,134 |
| Jul 30, 2024 | 12.82 | 12.89 | 12.62 | 12.71 | 12.68 | -0.08% | 1,404,274 |
| Jul 29, 2024 | 12.85 | 12.99 | 12.71 | 12.72 | 12.69 | -0.08% | 1,063,022 |
| Jul 26, 2024 | 12.63 | 12.76 | 12.42 | 12.73 | 12.70 | 3.08% | 1,013,019 |
| Jul 25, 2024 | 12.04 | 12.69 | 11.90 | 12.35 | 12.32 | 3.61% | 3,932,838 |
| Jul 24, 2024 | 12.17 | 12.34 | 11.87 | 11.92 | 11.89 | -3.09% | 1,052,310 |
| Jul 23, 2024 | 11.99 | 12.55 | 11.95 | 12.30 | 12.27 | 2.07% | 854,156 |
| Jul 22, 2024 | 11.87 | 12.08 | 11.79 | 12.05 | 12.02 | 2.03% | 707,637 |
| Jul 19, 2024 | 11.89 | 12.05 | 11.74 | 11.81 | 11.78 | -0.34% | 661,187 |
| Jul 18, 2024 | 11.81 | 12.07 | 11.69 | 11.85 | 11.82 | -0.25% | 762,553 |
| Jul 17, 2024 | 11.95 | 12.13 | 11.85 | 11.88 | 11.85 | -1.82% | 1,199,739 |
| Jul 16, 2024 | 11.75 | 12.23 | 11.71 | 12.10 | 12.07 | 4.13% | 1,714,072 |
| Jul 15, 2024 | 11.42 | 11.71 | 11.29 | 11.62 | 11.59 | 3.47% | 1,263,185 |
| Jul 12, 2024 | 11.25 | 11.37 | 11.14 | 11.23 | 11.20 | 0.72% | 2,008,224 |
| Jul 11, 2024 | 10.88 | 11.24 | 10.71 | 11.15 | 11.12 | 6.49% | 924,214 |
| Jul 10, 2024 | 10.29 | 10.51 | 10.13 | 10.47 | 10.45 | 2.65% | 790,857 |
| Jul 9, 2024 | 10.12 | 10.32 | 10.03 | 10.20 | 10.18 | 0.39% | 649,764 |
| Jul 8, 2024 | 10.19 | 10.25 | 10.08 | 10.16 | 10.14 | 0.89% | 499,237 |
| Jul 5, 2024 | 10.14 | 10.19 | 10.04 | 10.07 | 10.05 | -1.56% | 350,462 |
| Jul 3, 2024 | 10.06 | 10.31 | 9.99 | 10.23 | 10.21 | 2.10% | 283,317 |
| Jul 2, 2024 | 9.88 | 10.03 | 9.84 | 10.02 | 10.00 | 1.83% | 430,079 |