Marcus & Millichap Inc. Common Stockのデータ

Marcus & Millichap Inc. Common Stockの基本情報

名前 Marcus & Millichap Inc. Common Stock
ティッカー MMI
国 nan
上場年 2013.0
セクター Finance

Marcus & Millichap Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.37 38.34 39.17 38.44 115700.0 38.44
2021-02-12 39.38 38.61 39.19 38.99 113400.0 38.99
2021-02-11 39.53 38.85 38.88 39.1 133200.0 39.1
2021-02-10 39.34 38.39 38.9 38.57 127400.0 38.57
2021-02-09 39.18 38.62 38.91 38.95 78900.0 38.95
2021-02-08 38.91 38.08 38.43 38.91 74600.0 38.91
2021-02-05 38.52 37.77 38.06 38.22 64500.0 38.22
2021-02-04 38.01 36.51 36.51 37.82 75300.0 37.82
2021-02-03 36.68 35.59 36.3 36.64 80700.0 36.64
2021-02-02 36.62 35.66 36.29 36.6 147800.0 36.6
2021-02-01 36.13 35.36 35.99 36.03 152700.0 36.03
2021-01-29 37.15 35.72 36.66 35.73 206600.0 35.73
2021-01-28 37.39 36.49 37.35 36.56 138300.0 36.56
2021-01-27 38.7 36.68 38.42 37.05 127300.0 37.05
2021-01-26 39.91 38.73 39.72 39.12 95400.0 39.12
2021-01-25 40.18 39.18 39.78 39.59 99100.0 39.59
2021-01-22 40.07 38.77 38.79 40.04 143000.0 40.04
2021-01-21 39.09 37.8 38.71 38.9 124900.0 38.9
2021-01-20 39.34 38.51 38.63 38.78 125900.0 38.78
2021-01-19 38.85 37.74 38.0 38.75 100800.0 38.75
2021-01-15 38.16 37.39 37.57 37.82 65100.0 37.82
2021-01-14 38.45 37.59 37.82 38.06 86300.0 38.06
2021-01-13 38.02 37.28 37.51 37.58 80500.0 37.58
2021-01-12 37.85 37.13 37.43 37.72 102800.0 37.72
2021-01-11 38.04 37.22 37.63 37.51 74500.0 37.51
2021-01-08 38.35 37.51 38.35 38.06 90600.0 38.06
2021-01-07 37.99 37.11 37.99 37.78 77300.0 37.78
2021-01-06 38.31 36.54 36.68 37.93 241000.0 37.93
2021-01-05 36.88 35.83 36.06 36.64 137200.0 36.64
2021-01-04 37.4 35.94 37.25 36.24 128200.0 36.24
2020-12-31 37.54 37.08 37.54 37.23 48100.0 37.23
2020-12-30 37.74 37.25 37.34 37.36 66000.0 37.36
2020-12-29 37.85 37.21 37.66 37.28 71100.0 37.28
2020-12-28 38.01 37.08 37.66 37.58 128800.0 37.58
2020-12-24 37.71 36.94 37.19 37.66 40400.0 37.66
2020-12-23 37.49 36.78 37.06 36.88 73500.0 36.88
2020-12-22 37.37 36.76 36.99 36.91 58100.0 36.91
2020-12-21 37.29 36.13 36.85 36.99 79600.0 36.99
2020-12-18 37.87 36.81 37.57 37.44 331700.0 37.44
2020-12-17 37.55 36.75 36.85 37.46 265300.0 37.46
2020-12-16 37.62 36.63 36.73 36.75 131600.0 36.75
2020-12-15 36.8 36.01 36.29 36.69 165500.0 36.69
2020-12-14 36.5 36.11 36.33 36.14 139800.0 36.14
2020-12-11 36.5 36.01 36.37 36.16 94700.0 36.16
2020-12-10 36.6 36.06 36.28 36.5 88900.0 36.5
2020-12-09 37.28 36.4 37.1 36.6 84900.0 36.6
2020-12-08 37.17 36.18 36.18 36.92 217200.0 36.92
2020-12-07 36.93 36.26 36.93 36.62 86200.0 36.62
2020-12-04 36.91 36.14 36.25 36.84 119500.0 36.84
2020-12-03 36.46 35.87 35.87 36.22 54400.0 36.22
2020-12-02 36.88 35.73 36.38 35.82 135900.0 35.82
2020-12-01 36.49 35.73 36.38 36.35 87900.0 36.35
2020-11-30 36.3 35.65 35.94 35.85 88200.0 35.85
2020-11-27 36.35 35.9 36.21 36.04 58800.0 36.04
2020-11-25 36.38 35.67 36.06 36.29 116400.0 36.29
2020-11-24 36.67 35.35 35.38 36.16 152300.0 36.16
2020-11-23 35.51 34.98 35.49 35.4 132900.0 35.4
2020-11-20 35.68 34.68 34.68 35.23 152500.0 35.23
2020-11-19 35.05 33.96 34.72 35.02 137800.0 35.02
2020-11-18 35.4 34.71 35.3 34.74 137900.0 34.74
2020-11-17 35.36 34.15 34.85 35.05 186800.0 35.05
2020-11-16 35.88 34.74 35.49 35.25 127300.0 35.25
2020-11-13 35.03 34.02 34.25 34.99 73600.0 34.99
2020-11-12 34.71 33.86 34.33 34.02 128800.0 34.02
2020-11-11 35.26 33.77 35.06 34.67 121700.0 34.67
2020-11-10 35.5 33.79 35.5 34.82 272300.0 34.82
2020-11-09 39.32 34.94 34.98 35.29 248700.0 35.29
2020-11-06 33.72 31.56 33.08 32.12 80400.0 32.12
2020-11-05 33.29 31.35 31.45 32.97 213000.0 32.97
2020-11-04 31.84 30.67 30.91 31.45 118900.0 31.45
2020-11-03 31.98 31.09 31.63 31.37 126700.0 31.37
2020-11-02 32.32 31.05 31.59 31.5 139400.0 31.5
2020-10-30 31.62 30.8 31.27 31.23 118900.0 31.23
2020-10-29 31.77 30.14 30.28 31.49 149600.0 31.49
2020-10-28 30.37 29.69 29.86 30.22 170700.0 30.22
2020-10-27 31.41 30.39 30.88 30.4 130300.0 30.4
2020-10-26 31.04 30.32 30.85 30.96 170200.0 30.96
2020-10-23 31.38 30.93 31.18 31.21 130200.0 31.21
2020-10-22 31.0 30.3 30.86 30.94 86400.0 30.94
2020-10-21 31.31 30.42 31.03 30.68 72500.0 30.68
2020-10-20 31.16 30.54 30.85 30.83 106000.0 30.83
2020-10-19 31.71 30.53 31.71 30.56 179000.0 30.56
2020-10-16 31.39 30.81 31.18 31.15 120600.0 31.15
2020-10-15 31.6 30.97 31.1 31.28 73000.0 31.28
2020-10-14 31.48 31.0 31.06 31.44 216400.0 31.44
2020-10-13 31.19 30.44 30.58 31.08 105900.0 31.08
2020-10-12 30.82 29.83 30.38 30.78 87100.0 30.78
2020-10-09 30.88 30.09 30.85 30.33 107000.0 30.33
2020-10-08 30.68 29.63 29.63 30.58 77900.0 30.58
2020-10-07 29.91 29.15 29.69 29.49 116000.0 29.49
2020-10-06 29.99 28.46 29.05 29.46 167100.0 29.46
2020-10-05 28.8 28.45 28.75 28.76 83100.0 28.76
2020-10-02 28.71 27.51 27.74 28.68 75600.0 28.68
2020-10-01 28.06 27.33 27.76 28.06 70200.0 28.06
2020-09-30 28.04 27.32 27.65 27.52 124600.0 27.52
2020-09-29 27.52 26.87 27.5 27.47 149500.0 27.47
2020-09-28 27.81 27.06 27.06 27.5 162900.0 27.5
2020-09-25 26.99 26.06 26.06 26.76 278700.0 26.76
2020-09-24 26.91 25.88 26.1 26.25 159800.0 26.25
2020-09-23 26.73 26.05 26.18 26.22 239700.0 26.22
2020-09-22 26.75 25.75 26.38 26.05 144500.0 26.05
2020-09-21 27.39 25.85 27.39 26.34 191100.0 26.34
2020-09-18 28.55 27.25 28.55 27.8 407600.0 27.8
2020-09-17 28.99 28.07 28.89 28.51 173300.0 28.51
2020-09-16 29.74 29.1 29.46 29.38 257900.0 29.38
2020-09-15 29.6 29.07 29.31 29.2 150300.0 29.2
2020-09-14 29.36 28.48 28.48 29.05 186500.0 29.05
2020-09-11 28.99 27.96 28.99 28.38 166300.0 28.38
2020-09-10 29.5 28.87 29.45 28.94 116100.0 28.94
2020-09-09 29.97 29.35 29.5 29.46 201000.0 29.46
2020-09-08 29.77 28.77 29.12 29.47 144500.0 29.47
2020-09-04 29.5 29.06 29.5 29.2 132100.0 29.2
2020-09-03 29.18 28.26 28.97 29.09 195800.0 29.09
2020-09-02 29.13 28.42 28.42 28.88 147100.0 28.88
2020-09-01 28.6 27.84 28.04 28.47 150700.0 28.47
2020-08-31 29.0 28.21 29.0 28.21 188600.0 28.21
2020-08-28 28.89 28.33 28.71 28.86 130600.0 28.86
2020-08-27 28.94 28.33 28.7 28.51 125800.0 28.51
2020-08-26 28.69 27.86 28.42 28.42 98200.0 28.42
2020-08-25 28.65 27.51 27.9 28.49 157100.0 28.49
2020-08-24 27.91 27.02 27.64 27.65 153600.0 27.65
2020-08-21 27.39 26.71 26.75 27.33 149100.0 27.33
2020-08-20 27.04 26.24 26.24 26.87 106000.0 26.87
2020-08-19 26.86 26.34 26.86 26.52 106000.0 26.52
2020-08-18 27.38 26.8 27.38 26.9 87800.0 26.9
2020-08-17 27.58 27.21 27.5 27.42 62200.0 27.42
2020-08-14 28.02 27.33 27.38 27.46 92800.0 27.46
2020-08-13 27.47 27.11 27.47 27.39 80700.0 27.39
2020-08-12 28.13 27.54 28.13 27.7 89000.0 27.7
2020-08-11 28.61 27.25 27.97 27.79 107900.0 27.79
2020-08-10 27.97 26.72 27.1 27.47 119100.0 27.47
2020-08-07 27.03 25.48 27.03 26.95 178200.0 26.95
2020-08-06 27.33 26.84 27.05 26.96 77200.0 26.96
2020-08-05 27.12 26.46 27.12 26.98 113900.0 26.98
2020-08-04 26.96 26.27 26.27 26.81 124800.0 26.81
2020-08-03 27.52 26.4 27.52 26.5 143800.0 26.5
2020-07-31 27.37 26.73 27.37 27.24 132600.0 27.24
2020-07-30 27.7 27.0 27.16 27.54 122000.0 27.54
2020-07-29 27.8 27.29 27.29 27.61 68500.0 27.61
2020-07-28 27.68 27.21 27.28 27.25 68600.0 27.25
2020-07-27 27.74 27.22 27.52 27.46 144100.0 27.46
2020-07-24 28.09 27.38 28.09 27.6 109000.0 27.6
2020-07-23 28.26 27.53 27.85 28.03 102500.0 28.03
2020-07-22 28.11 27.27 27.27 27.9 178000.0 27.9
2020-07-21 28.0 27.19 27.96 27.19 102400.0 27.19
2020-07-20 28.17 27.29 27.94 27.63 57900.0 27.63
2020-07-17 28.44 27.47 27.62 28.19 80600.0 28.19
2020-07-16 28.29 26.97 27.73 27.68 109200.0 27.68
2020-07-15 28.65 27.6 27.8 27.95 94800.0 27.95
2020-07-14 27.42 26.6 27.07 27.14 60000.0 27.14
2020-07-13 28.07 27.16 28.01 27.2 45100.0 27.2
2020-07-10 27.75 26.59 27.43 27.64 47300.0 27.64
2020-07-09 27.92 26.77 27.92 27.31 76600.0 27.31
2020-07-08 28.14 27.14 27.56 28.04 105100.0 28.04
2020-07-07 28.31 27.31 28.31 27.53 91200.0 27.53
2020-07-06 28.88 28.24 28.73 28.64 62500.0 28.64
2020-07-02 29.28 28.06 28.95 28.18 81600.0 28.18
2020-07-01 29.42 28.23 29.05 28.39 83800.0 28.39
2020-06-30 29.08 27.99 27.99 28.86 159100.0 28.86
2020-06-29 28.48 27.36 27.5 27.92 130700.0 27.92
2020-06-26 28.16 26.0 28.03 27.14 437300.0 27.14
2020-06-25 28.27 27.56 27.64 28.25 78400.0 28.25
2020-06-24 28.97 27.72 28.68 27.92 93800.0 27.92
2020-06-23 30.06 29.02 30.06 29.15 77300.0 29.15
2020-06-22 29.74 28.79 29.07 29.57 71900.0 29.57
2020-06-19 29.9 28.97 29.9 29.33 166300.0 29.33
2020-06-18 29.94 29.3 29.36 29.59 67000.0 29.59
2020-06-17 30.99 29.64 30.65 29.75 95600.0 29.75
2020-06-16 30.65 29.65 30.4 30.39 170300.0 30.39
2020-06-15 29.43 27.99 28.08 29.32 84800.0 29.32
2020-06-12 29.85 28.1 29.85 29.06 94700.0 29.06
2020-06-11 29.2 28.34 28.73 28.51 133800.0 28.51
2020-06-10 31.35 29.84 31.35 30.18 132000.0 30.18
2020-06-09 32.85 31.45 32.18 31.59 203900.0 31.59
2020-06-08 33.09 31.84 32.3 32.63 146000.0 32.63
2020-06-05 32.47 31.35 32.0 31.6 127900.0 31.6
2020-06-04 30.72 29.69 30.14 30.59 88900.0 30.59
2020-06-03 30.42 29.16 29.2 30.38 149800.0 30.38
2020-06-02 28.63 27.38 27.99 28.58 95700.0 28.58
2020-06-01 28.58 27.66 27.66 27.78 180300.0 27.78
2020-05-29 27.89 26.88 27.56 27.57 192000.0 27.57
2020-05-28 28.94 27.96 28.46 28.07 261100.0 28.07
2020-05-27 28.65 27.36 28.1 28.47 131400.0 28.47
2020-05-26 28.36 27.6 28.14 27.69 236300.0 27.69
2020-05-22 27.47 26.53 27.47 27.08 93100.0 27.08
2020-05-21 27.49 26.57 27.0 27.12 139200.0 27.12
2020-05-20 27.31 26.43 26.68 27.15 110100.0 27.15
2020-05-19 27.03 26.14 27.03 26.17 196200.0 26.17
2020-05-18 27.7 26.16 26.16 27.27 303000.0 27.27
2020-05-15 26.04 24.98 25.24 25.85 159100.0 25.85
2020-05-14 25.36 23.64 23.83 25.36 234200.0 25.36
2020-05-13 24.62 23.16 24.29 23.94 164900.0 23.94
2020-05-12 27.33 24.63 27.33 24.66 152300.0 24.66
2020-05-11 28.2 27.18 28.1 27.32 155900.0 27.32
2020-05-08 29.38 28.03 28.03 28.56 139500.0 28.56
2020-05-07 27.35 26.24 26.46 27.12 85800.0 27.12
2020-05-06 27.14 26.02 27.07 26.08 85000.0 26.08
2020-05-05 27.8 26.89 27.18 26.9 108000.0 26.9
2020-05-04 27.21 26.25 26.75 26.65 99200.0 26.65
2020-05-01 28.55 26.65 28.55 27.08 105100.0 27.08
2020-04-30 29.35 28.33 29.2 29.05 201900.0 29.05
2020-04-29 30.41 28.89 29.34 30.0 399800.0 30.0
2020-04-28 29.21 28.07 29.0 28.61 207600.0 28.61
2020-04-27 28.72 27.41 27.86 28.36 116700.0 28.36
2020-04-24 28.22 27.34 28.22 27.63 66800.0 27.63
2020-04-23 28.05 26.38 26.38 27.65 116800.0 27.65
2020-04-22 28.65 26.19 27.71 26.35 98600.0 26.35
2020-04-21 27.62 26.56 27.26 26.84 87900.0 26.84
2020-04-20 29.72 27.71 29.08 27.94 95800.0 27.94
2020-04-17 30.56 29.36 30.05 29.65 176900.0 29.65
2020-04-16 30.46 28.81 29.42 29.78 225600.0 29.78
2020-04-15 29.71 28.61 28.99 29.36 169900.0 29.36
2020-04-14 30.28 29.58 30.0 29.93 300000.0 29.93
2020-04-13 29.68 27.17 27.89 29.43 192000.0 29.43
2020-04-09 29.92 27.62 28.47 28.69 219300.0 28.69
2020-04-08 30.1 29.18 29.52 29.64 134600.0 29.64
2020-04-07 29.89 28.2 28.2 29.35 180500.0 29.35
2020-04-06 27.71 26.52 26.83 27.4 186400.0 27.4
2020-04-03 26.44 23.95 25.07 25.81 376300.0 25.81
2020-04-02 25.79 24.4 24.43 25.45 160500.0 25.45
2020-04-01 26.16 24.78 25.74 25.31 177800.0 25.31
2020-03-31 29.03 26.35 28.26 27.1 232100.0 27.1
2020-03-30 29.81 27.59 28.91 28.64 129800.0 28.64
2020-03-27 30.95 27.55 28.75 29.71 291500.0 29.71
2020-03-26 31.24 27.69 28.22 29.97 242600.0 29.97
2020-03-25 30.0 26.7 27.25 27.81 281300.0 27.81
2020-03-24 28.0 25.68 26.71 27.52 187100.0 27.52
2020-03-23 25.6 22.17 23.68 25.29 257700.0 25.29
2020-03-20 27.41 21.9 26.69 23.92 272600.0 23.92
2020-03-19 29.32 25.6 26.07 27.11 181100.0 27.11
2020-03-18 27.58 24.65 27.0 26.17 275400.0 26.17
2020-03-17 28.98 22.25 23.05 28.98 319100.0 28.98
2020-03-16 25.68 22.29 25.05 22.56 154800.0 22.56
2020-03-13 27.65 25.56 26.79 27.65 193300.0 27.65
2020-03-12 27.15 24.92 25.85 25.4 301900.0 25.4
2020-03-11 28.11 26.63 28.11 27.23 130500.0 27.23
2020-03-10 29.3 27.3 28.76 28.9 129200.0 28.9
2020-03-09 29.74 27.95 28.83 28.07 140600.0 28.07
2020-03-06 30.84 29.59 29.59 30.76 103600.0 30.76
2020-03-05 32.29 30.06 31.72 30.49 179300.0 30.49
2020-03-04 32.64 31.58 31.71 32.64 154400.0 32.64
2020-03-03 32.93 31.11 32.16 31.37 177600.0 31.37
2020-03-02 32.35 31.41 32.15 32.31 171100.0 32.31
2020-02-28 32.82 31.32 31.78 31.96 143500.0 31.96
2020-02-27 34.21 32.47 33.37 32.83 139700.0 32.83
2020-02-26 34.32 33.3 33.39 33.84 137500.0 33.84
2020-02-25 35.5 33.18 35.5 33.26 209600.0 33.26
2020-02-24 36.87 35.46 35.87 35.56 97100.0 35.56
2020-02-21 37.74 35.91 37.34 37.12 135500.0 37.12
2020-02-20 36.85 36.02 36.69 36.71 90100.0 36.71
2020-02-19 37.67 36.66 37.48 36.77 62100.0 36.77
2020-02-18 37.59 37.13 37.45 37.33 143600.0 37.33