Newmark Group Inc. Class A Common Stockのデータ

Newmark Group Inc. Class A Common Stockの基本情報

名前 Newmark Group Inc. Class A Common Stock
ティッカー NMRK
United States
上場年 2017.0
セクター Finance

Newmark Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 8.76 8.53 8.7 8.65 570700.0 8.65
2021-02-12 8.76 8.57 8.68 8.71 372600.0 8.71
2021-02-11 9.04 8.52 8.6 8.74 911600.0 8.74
2021-02-10 8.7 8.4 8.62 8.54 838600.0 8.54
2021-02-09 8.62 8.29 8.33 8.56 779100.0 8.56
2021-02-08 8.35 7.98 8.05 8.33 618300.0 8.33
2021-02-05 8.25 7.86 8.21 8.02 845700.0 8.02
2021-02-04 8.19 7.76 7.78 8.13 872300.0 8.13
2021-02-03 8.01 7.49 7.87 7.76 1176700.0 7.76
2021-02-02 8.18 7.49 7.59 7.94 3000500.0 7.94
2021-02-01 6.96 6.56 6.96 6.94 831900.0 6.94
2021-01-29 7.11 6.76 7.06 6.76 1162700.0 6.76
2021-01-28 7.21 6.94 7.01 7.1 798200.0 7.1
2021-01-27 7.38 6.94 7.2 6.96 922400.0 6.96
2021-01-26 7.63 7.34 7.42 7.35 565000.0 7.35
2021-01-25 7.7 7.3 7.46 7.43 729800.0 7.43
2021-01-22 7.35 7.07 7.18 7.33 740900.0 7.33
2021-01-21 7.25 7.03 7.16 7.21 730800.0 7.21
2021-01-20 7.18 7.06 7.06 7.11 456400.0 7.11
2021-01-19 7.19 6.86 7.19 7.04 625900.0 7.04
2021-01-15 7.19 6.8 6.95 7.09 947400.0 7.09
2021-01-14 7.33 7.04 7.2 7.06 799800.0 7.06
2021-01-13 7.2 6.97 7.06 7.11 754300.0 7.11
2021-01-12 7.21 7.05 7.15 7.11 635000.0 7.11
2021-01-11 7.14 6.97 7.03 7.1 557400.0 7.1
2021-01-08 7.2 6.93 7.17 7.17 938300.0 7.17
2021-01-07 7.27 7.07 7.27 7.15 630600.0 7.15
2021-01-06 7.44 7.07 7.18 7.2 1277100.0 7.2
2021-01-05 7.09 6.9 6.9 7.01 824200.0 7.01
2021-01-04 7.29 6.73 7.24 6.89 1122900.0 6.89
2020-12-31 7.31 7.07 7.22 7.29 742700.0 7.29
2020-12-30 7.4 7.16 7.22 7.24 724100.0 7.24
2020-12-29 7.6 7.2 7.55 7.32 696000.0 7.32
2020-12-28 7.5 7.21 7.37 7.48 1928100.0 7.48
2020-12-24 7.41 7.24 7.33 7.3 493800.0 7.3
2020-12-23 7.38 7.14 7.14 7.26 670100.0 7.26
2020-12-22 7.28 7.03 7.28 7.12 612700.0 7.12
2020-12-21 7.43 7.19 7.34 7.26 963600.0 7.26
2020-12-18 7.82 7.47 7.73 7.59 2631300.0 7.59
2020-12-17 7.72 7.53 7.54 7.66 749500.0 7.66
2020-12-16 7.61 7.31 7.54 7.54 1141600.0 7.54
2020-12-15 7.51 7.23 7.35 7.5 603400.0 7.5
2020-12-14 7.66 7.23 7.59 7.24 1076900.0 7.24
2020-12-11 7.56 7.3 7.52 7.44 952300.0 7.44
2020-12-10 7.7 7.38 7.45 7.64 972300.0 7.64
2020-12-09 7.71 7.49 7.71 7.56 829900.0 7.56
2020-12-08 7.72 7.24 7.49 7.59 719100.0 7.59
2020-12-07 7.72 7.5 7.7 7.6 951100.0 7.6
2020-12-04 7.8 7.49 7.5 7.76 947800.0 7.76
2020-12-03 7.58 7.11 7.36 7.39 909900.0 7.39
2020-12-02 7.44 7.09 7.09 7.36 853900.0 7.36
2020-12-01 7.25 7.06 7.15 7.14 1300900.0 7.14
2020-11-30 7.12 6.97 7.05 7.02 1106600.0 7.02
2020-11-27 7.27 6.94 7.21 7.18 605900.0 7.18
2020-11-25 7.31 7.08 7.21 7.21 906000.0 7.21
2020-11-24 7.33 6.84 6.88 7.28 1637100.0 7.28
2020-11-23 6.84 6.39 6.46 6.79 1603600.0 6.78
2020-11-20 6.44 6.12 6.2 6.33 607500.0 6.32
2020-11-19 6.34 6.1 6.25 6.32 587400.0 6.31
2020-11-18 6.67 6.25 6.57 6.26 1104100.0 6.25
2020-11-17 6.72 6.16 6.44 6.57 1264900.0 6.56
2020-11-16 6.75 6.47 6.6 6.58 1376000.0 6.57
2020-11-13 6.39 6.02 6.24 6.31 1312900.0 6.3
2020-11-12 6.36 6.07 6.29 6.13 1257900.0 6.12
2020-11-11 6.72 6.35 6.72 6.44 1275000.0 6.43
2020-11-10 6.69 6.51 6.62 6.65 1325100.0 6.64
2020-11-09 6.75 5.9 6.02 6.63 2782900.0 6.62
2020-11-06 5.63 5.46 5.59 5.61 904500.0 5.6
2020-11-05 5.6 5.0 5.0 5.59 1224300.0 5.58
2020-11-04 5.13 4.55 4.76 4.95 690200.0 4.94
2020-11-03 5.03 4.84 4.93 4.93 989600.0 4.92
2020-11-02 4.89 4.72 4.8 4.84 895400.0 4.83
2020-10-30 4.8 4.51 4.67 4.74 1014500.0 4.73
2020-10-29 4.72 4.3 4.31 4.71 835400.0 4.7
2020-10-28 4.47 4.28 4.45 4.34 1198200.0 4.33
2020-10-27 4.73 4.53 4.6 4.57 890500.0 4.56
2020-10-26 4.96 4.61 4.9 4.64 1184500.0 4.63
2020-10-23 5.11 4.89 5.06 5.01 560200.0 5.0
2020-10-22 5.01 4.77 4.86 4.99 613800.0 4.98
2020-10-21 4.96 4.79 4.95 4.82 523300.0 4.81
2020-10-20 5.13 4.95 5.07 4.98 719600.0 4.97
2020-10-19 5.24 5.0 5.19 5.0 865900.0 4.99
2020-10-16 5.21 4.99 5.17 5.14 716600.0 5.13
2020-10-15 5.27 4.95 5.0 5.2 1584900.0 5.19
2020-10-14 5.16 4.9 4.95 5.06 873300.0 5.05
2020-10-13 5.07 4.92 4.99 4.94 588000.0 4.93
2020-10-12 5.05 4.91 4.99 4.99 710800.0 4.98
2020-10-09 5.14 4.98 5.08 4.99 1508300.0 4.98
2020-10-08 5.13 4.87 4.87 5.0 2077500.0 4.99
2020-10-07 5.0 4.76 4.94 4.79 1541700.0 4.78
2020-10-06 5.32 4.57 4.7 4.92 4665400.0 4.91
2020-10-05 4.75 4.53 4.6 4.65 862000.0 4.64
2020-10-02 4.72 4.36 4.37 4.65 1253500.0 4.64
2020-10-01 4.63 4.34 4.34 4.62 1427300.0 4.61
2020-09-30 4.38 4.28 4.29 4.32 932800.0 4.31
2020-09-29 4.37 4.27 4.32 4.29 532900.0 4.28
2020-09-28 4.44 4.22 4.26 4.32 843000.0 4.31
2020-09-25 4.25 4.04 4.04 4.22 750100.0 4.21
2020-09-24 4.21 4.02 4.13 4.09 976900.0 4.08
2020-09-23 4.24 4.06 4.15 4.09 1632600.0 4.08
2020-09-22 4.3 4.1 4.1 4.15 1062800.0 4.14
2020-09-21 4.3 4.05 4.29 4.08 1800500.0 4.07
2020-09-18 4.62 4.36 4.62 4.39 2283200.0 4.38
2020-09-17 4.62 4.43 4.5 4.55 813100.0 4.54
2020-09-16 4.76 4.51 4.66 4.6 1337700.0 4.59
2020-09-15 4.71 4.43 4.5 4.66 1320400.0 4.65
2020-09-14 4.49 4.24 4.29 4.46 1037400.0 4.45
2020-09-11 4.37 4.22 4.36 4.25 914900.0 4.24
2020-09-10 4.5 4.33 4.45 4.35 848800.0 4.34
2020-09-09 4.6 4.36 4.54 4.43 1206400.0 4.42
2020-09-08 4.57 4.21 4.26 4.5 1179700.0 4.49
2020-09-04 4.5 4.24 4.45 4.32 1608200.0 4.31
2020-09-03 4.56 4.3 4.42 4.34 880500.0 4.33
2020-09-02 4.41 4.25 4.28 4.41 633200.0 4.4
2020-09-01 4.45 4.26 4.39 4.28 1102200.0 4.27
2020-08-31 4.48 4.33 4.38 4.43 1416800.0 4.42
2020-08-28 4.46 4.21 4.31 4.45 662900.0 4.45
2020-08-27 4.41 4.25 4.25 4.3 469100.0 4.29
2020-08-26 4.29 4.14 4.26 4.25 774400.0 4.24
2020-08-25 4.43 4.26 4.36 4.29 681900.0 4.28
2020-08-24 4.37 4.14 4.21 4.33 831300.0 4.31
2020-08-21 4.28 4.15 4.26 4.18 719500.0 4.16
2020-08-20 4.32 4.18 4.2 4.26 599700.0 4.24
2020-08-19 4.4 4.24 4.28 4.28 611000.0 4.26
2020-08-18 4.66 4.3 4.6 4.3 682000.0 4.28
2020-08-17 4.66 4.53 4.63 4.62 722400.0 4.6
2020-08-14 4.72 4.51 4.55 4.63 956200.0 4.61
2020-08-13 4.72 4.53 4.67 4.58 556500.0 4.56
2020-08-12 4.98 4.64 4.9 4.73 637300.0 4.71
2020-08-11 4.98 4.75 4.8 4.76 932500.0 4.75
2020-08-10 4.81 4.47 4.47 4.74 1226600.0 4.72
2020-08-07 4.46 4.06 4.16 4.44 1062800.0 4.42
2020-08-06 4.31 4.05 4.19 4.16 1074500.0 4.14
2020-08-05 4.22 4.07 4.08 4.22 1003900.0 4.2
2020-08-04 4.05 3.9 3.9 4.03 1136500.0 4.01
2020-08-03 4.07 3.87 4.07 3.96 1609000.0 3.95
2020-07-31 4.33 4.04 4.23 4.07 1484500.0 4.05
2020-07-30 4.31 4.11 4.16 4.3 863700.0 4.28
2020-07-29 4.31 4.04 4.09 4.29 1196200.0 4.27
2020-07-28 4.2 3.95 3.95 4.14 1215200.0 4.12
2020-07-27 4.07 3.96 4.06 3.99 708600.0 3.97
2020-07-24 4.12 4.0 4.09 4.04 598200.0 4.02
2020-07-23 4.17 3.97 4.14 4.09 607600.0 4.07
2020-07-22 4.18 3.96 3.96 4.15 948400.0 4.13
2020-07-21 4.2 3.99 4.11 4.02 1204200.0 4.0
2020-07-20 4.17 4.01 4.1 4.08 809800.0 4.06
2020-07-17 4.32 4.12 4.24 4.16 704100.0 4.14
2020-07-16 4.34 4.2 4.34 4.29 751700.0 4.27
2020-07-15 4.46 4.16 4.25 4.39 1497500.0 4.38
2020-07-14 4.25 3.97 4.14 4.08 1099300.0 4.06
2020-07-13 4.45 4.17 4.44 4.2 1441900.0 4.19
2020-07-10 4.42 4.17 4.19 4.41 778300.0 4.39
2020-07-09 4.5 4.16 4.44 4.2 1071700.0 4.18
2020-07-08 4.57 4.29 4.35 4.46 1064900.0 4.44
2020-07-07 4.69 4.41 4.69 4.41 1206100.0 4.39
2020-07-06 4.79 4.62 4.7 4.72 1119600.0 4.7
2020-07-02 4.89 4.55 4.87 4.59 817300.0 4.57
2020-07-01 4.99 4.67 4.9 4.7 966900.0 4.68
2020-06-30 4.88 4.62 4.73 4.86 837600.0 4.84
2020-06-29 4.84 4.5 4.6 4.73 798300.0 4.71
2020-06-26 4.7 4.35 4.67 4.47 3722200.0 4.45
2020-06-25 4.75 4.51 4.57 4.75 1203300.0 4.73
2020-06-24 4.81 4.54 4.78 4.61 1345900.0 4.59
2020-06-23 4.95 4.73 4.94 4.91 952900.0 4.89
2020-06-22 4.94 4.66 4.75 4.82 1021900.0 4.8
2020-06-19 5.0 4.61 4.91 4.78 2246500.0 4.76
2020-06-18 5.02 4.68 4.85 4.84 697100.0 4.83
2020-06-17 5.28 4.89 5.28 4.89 1146500.0 4.87
2020-06-16 5.54 5.18 5.5 5.28 1098900.0 5.26
2020-06-15 5.19 4.58 4.7 5.18 1329600.0 5.16
2020-06-12 5.73 4.72 5.38 4.91 2037700.0 4.89
2020-06-11 5.32 4.9 5.09 4.91 1919100.0 4.89
2020-06-10 6.22 5.61 6.11 5.61 1371100.0 5.59
2020-06-09 6.51 5.89 6.34 6.24 2095800.0 6.21
2020-06-08 6.93 6.43 6.71 6.58 2278500.0 6.56
2020-06-05 7.05 5.83 6.0 6.39 5281600.0 6.37
2020-06-04 5.94 5.41 5.68 5.6 2330000.0 5.58
2020-06-03 6.08 4.4 4.4 5.78 6692500.0 5.76
2020-06-02 4.41 4.17 4.28 4.35 1216800.0 4.33
2020-06-01 4.41 4.04 4.08 4.23 1764100.0 4.21
2020-05-29 4.63 4.08 4.55 4.25 2260400.0 4.23
2020-05-28 4.66 4.39 4.51 4.6 2260400.0 4.58
2020-05-27 4.59 4.13 4.3 4.54 1662000.0 4.52
2020-05-26 4.35 3.8 3.8 4.14 1913300.0 4.11
2020-05-22 3.9 3.61 3.89 3.74 1442400.0 3.72
2020-05-21 4.04 3.8 3.96 3.91 666200.0 3.89
2020-05-20 4.04 3.7 3.74 3.99 2422300.0 3.97
2020-05-19 3.84 3.61 3.8 3.61 1005200.0 3.59
2020-05-18 3.94 3.72 3.73 3.83 1860100.0 3.81
2020-05-15 3.65 3.46 3.58 3.57 1123700.0 3.55
2020-05-14 3.7 3.22 3.35 3.63 1508600.0 3.61
2020-05-13 3.67 3.35 3.6 3.47 2285000.0 3.45
2020-05-12 4.09 3.57 3.75 3.63 1758200.0 3.61
2020-05-11 4.2 3.72 4.18 3.76 1669900.0 3.74
2020-05-08 4.2 3.68 3.69 4.18 1686100.0 4.15
2020-05-07 4.07 3.26 3.41 3.59 2695600.0 3.57
2020-05-06 3.96 3.41 3.83 3.51 1574100.0 3.49
2020-05-05 4.05 3.76 3.77 3.79 2279200.0 3.77
2020-05-04 3.69 3.31 3.5 3.64 1397800.0 3.62
2020-05-01 3.77 3.52 3.73 3.56 1262300.0 3.54
2020-04-30 4.1 3.78 4.09 3.88 1376700.0 3.86
2020-04-29 4.27 3.83 4.08 4.1 2371600.0 4.07
2020-04-28 4.16 3.76 4.1 3.84 1968900.0 3.82
2020-04-27 3.95 3.51 3.66 3.85 1791300.0 3.83
2020-04-24 3.56 3.24 3.35 3.52 1271800.0 3.5
2020-04-23 3.51 3.25 3.25 3.3 1539400.0 3.28
2020-04-22 3.68 3.22 3.48 3.23 1319500.0 3.21
2020-04-21 3.54 3.26 3.32 3.34 1494200.0 3.32
2020-04-20 3.65 3.22 3.41 3.51 1492100.0 3.49
2020-04-17 3.89 3.52 3.75 3.54 1167300.0 3.52
2020-04-16 3.94 3.4 3.81 3.54 1718000.0 3.52
2020-04-15 3.91 3.63 3.8 3.84 1133300.0 3.82
2020-04-14 4.22 3.95 4.03 4.05 1316200.0 4.02
2020-04-13 4.37 3.69 4.27 3.91 1637100.0 3.89
2020-04-09 4.5 3.76 4.16 4.14 2707300.0 4.11
2020-04-08 3.84 3.41 3.52 3.78 2141400.0 3.76
2020-04-07 3.91 3.18 3.28 3.43 3358900.0 3.41
2020-04-06 3.38 2.99 3.13 3.12 3333800.0 3.1
2020-04-03 3.32 2.75 3.0 2.87 2476700.0 2.85
2020-04-02 3.59 2.93 3.46 2.99 2572300.0 2.97
2020-04-01 3.99 3.33 3.91 3.41 3060000.0 3.39
2020-03-31 4.8 4.03 4.8 4.25 2287900.0 4.22
2020-03-30 5.14 4.54 5.09 4.81 1437600.0 4.78
2020-03-27 5.34 4.8 5.03 5.13 957600.0 5.1
2020-03-26 5.38 4.36 4.43 5.38 2342300.0 5.35
2020-03-25 4.92 4.28 4.35 4.4 1881300.0 4.37
2020-03-24 4.61 4.01 4.01 4.35 1963200.0 4.32
2020-03-23 4.14 3.35 4.1 3.84 2442900.0 3.82
2020-03-20 4.91 3.82 4.21 3.87 3561100.0 3.85
2020-03-19 4.25 2.55 2.87 4.15 4691900.0 4.12
2020-03-18 4.47 2.49 4.2 2.5 3909100.0 2.48
2020-03-17 5.31 4.5 5.23 4.58 2434800.0 4.55
2020-03-16 5.86 5.12 5.4 5.15 1928100.0 5.12
2020-03-13 6.7 5.88 6.67 6.57 1516700.0 6.53
2020-03-12 6.58 5.86 6.39 6.27 1689900.0 6.23
2020-03-11 7.72 6.98 7.53 7.01 1331300.0 6.97
2020-03-10 7.93 7.3 7.76 7.84 1977400.0 7.79
2020-03-09 8.24 7.38 8.05 7.46 1373400.0 7.41
2020-03-06 9.16 8.51 8.9 8.78 774900.0 8.73
2020-03-05 9.56 9.07 9.5 9.22 859300.0 9.16
2020-03-04 9.86 9.6 9.79 9.73 699600.0 9.67
2020-03-03 10.55 9.66 10.11 9.7 1270600.0 9.54
2020-03-02 10.14 9.46 9.59 10.11 1496700.0 9.94
2020-02-28 9.88 9.36 9.55 9.55 3015300.0 9.39
2020-02-27 10.53 9.97 10.46 9.99 2094400.0 9.83
2020-02-26 10.83 10.55 10.68 10.72 930800.0 10.54
2020-02-25 11.28 10.53 11.13 10.62 1490700.0 10.45
2020-02-24 11.47 10.87 11.3 11.09 1488700.0 10.91
2020-02-21 12.04 11.47 11.98 11.69 791000.0 11.5
2020-02-20 12.11 11.65 11.78 12.04 1261100.0 11.84
2020-02-19 11.81 11.33 11.35 11.78 1322700.0 11.59
2020-02-18 11.55 11.11 11.44 11.32 2033700.0 11.13