Yahoo

Correo

U.S. markets open in 2 hours 51 minutes

F S&P 500
5,204.00
-8.75(-0.17%)
F Dow Jones
39,132.00
-63.00(-0.16%)
F Nasdaq
18,149.25
-37.25(-0.20%)
E-mini Russell 2000 Index Futur
2,057.20
-7.60(-0.37%)
Petróleo
79.66
+0.67(+0.85%)
Oro
2,316.50
-5.80(-0.25%)

Marcus & Millichap, Inc. (MMI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

33.34

0.00

(0.00%)

Al cierre: 04:00PM EDT

33.34

-0.06

(-0.18%)

Fuera de horario:

04:01PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	32.50	33.60	32.32	33.34	33.34	125,900
07 may 2024	33.41	34.13	33.34	33.34	33.34	138,800
06 may 2024	33.66	33.80	33.15	33.18	33.18	109,500
03 may 2024	33.26	33.54	33.20	33.30	33.30	113,100
02 may 2024	31.85	32.67	31.70	32.56	32.56	99,500
01 may 2024	31.85	32.38	31.43	31.47	31.47	82,200
30 abr 2024	32.00	32.23	31.56	31.67	31.67	92,600
29 abr 2024	32.52	32.73	32.24	32.44	32.44	106,400
26 abr 2024	32.38	32.67	32.25	32.27	32.27	90,600
25 abr 2024	32.10	32.37	31.93	32.24	32.24	69,700
24 abr 2024	32.02	32.42	31.69	32.35	32.35	98,300
23 abr 2024	31.49	32.60	31.49	32.36	32.36	97,700
22 abr 2024	31.29	31.95	30.91	31.60	31.60	66,000
19 abr 2024	30.91	31.37	30.83	31.02	31.02	103,100
18 abr 2024	30.76	31.33	30.61	31.00	31.00	102,400
17 abr 2024	31.96	32.02	30.65	30.73	30.73	122,300
16 abr 2024	31.97	32.19	31.67	31.75	31.75	115,600
15 abr 2024	32.43	32.43	31.94	32.32	32.32	113,200
12 abr 2024	32.57	32.78	32.29	32.35	32.35	88,700
11 abr 2024	32.61	33.09	32.37	32.86	32.86	84,000
10 abr 2024	32.65	32.84	32.11	32.51	32.51	151,900
09 abr 2024	32.94	33.81	32.89	33.74	33.74	131,200
08 abr 2024	33.57	33.91	32.87	32.91	32.91	124,600
05 abr 2024	33.22	33.70	33.17	33.29	33.29	69,200
04 abr 2024	33.94	34.24	33.30	33.47	33.47	89,800
03 abr 2024	32.53	33.49	32.53	33.44	33.44	112,500
02 abr 2024	33.03	33.03	32.22	32.54	32.54	146,200
01 abr 2024	34.27	34.27	33.33	33.58	33.58	163,400
28 mar 2024	33.89	34.37	33.82	34.17	34.17	139,700
27 mar 2024	33.06	33.70	33.03	33.67	33.67	112,700
26 mar 2024	32.74	33.17	32.52	32.70	32.70	145,400
25 mar 2024	32.23	32.37	31.73	32.32	32.32	109,400
22 mar 2024	32.82	32.82	32.03	32.04	32.04	154,800
21 mar 2024	32.58	33.22	32.58	32.81	32.81	155,800
20 mar 2024	31.34	32.45	31.32	32.32	32.32	119,500
19 mar 2024	31.51	31.91	31.51	31.68	31.68	127,600
18 mar 2024	33.17	33.17	31.74	31.81	31.81	175,300
15 mar 2024	33.11	33.90	32.62	33.00	33.00	2,330,600
14 mar 2024	33.12	33.31	32.37	33.28	33.28	376,000
13 mar 2024	33.46	33.84	33.24	33.47	33.47	294,400
12 mar 2024	33.94	33.94	33.18	33.47	33.47	320,900
11 mar 2024	33.95	34.24	33.06	34.06	34.06	349,600
11 mar 2024	0.25 Dividendo
08 mar 2024	35.46	35.78	34.38	34.56	34.31	155,400
07 mar 2024	35.08	35.17	34.60	34.96	34.71	110,400
06 mar 2024	35.24	35.24	34.45	34.81	34.56	152,300
05 mar 2024	34.91	35.01	34.53	34.71	34.46	140,600
04 mar 2024	36.36	36.40	35.13	35.26	35.00	133,000
01 mar 2024	36.61	36.62	36.09	36.43	36.17	99,400
29 feb 2024	36.85	37.14	36.46	36.69	36.42	195,000
28 feb 2024	36.13	36.68	36.12	36.13	35.87	86,900
27 feb 2024	37.11	37.11	36.54	36.56	36.30	116,400
26 feb 2024	36.83	37.21	36.22	36.74	36.47	138,900
23 feb 2024	37.57	37.57	36.73	36.99	36.72	133,600
22 feb 2024	36.91	37.78	36.91	37.70	37.43	167,900
21 feb 2024	38.40	38.84	36.78	36.97	36.70	147,900
20 feb 2024	38.90	39.33	38.42	38.62	38.34	206,700
16 feb 2024	39.45	40.20	38.78	39.44	39.15	424,100
15 feb 2024	39.21	40.82	39.21	39.96	39.67	244,300
14 feb 2024	38.07	38.96	37.56	38.61	38.33	234,200
13 feb 2024	37.32	37.62	36.83	37.30	37.03	209,900
12 feb 2024	38.59	39.62	38.59	39.00	38.72	117,600
09 feb 2024	37.96	38.91	37.40	38.41	38.13	173,400
08 feb 2024	36.06	37.92	35.79	37.73	37.46	115,700
07 feb 2024	36.47	36.47	35.72	35.98	35.72	107,800
06 feb 2024	36.34	36.85	36.32	36.45	36.19	121,600
05 feb 2024	36.63	36.69	35.96	36.29	36.03	126,400
02 feb 2024	37.59	37.94	37.14	37.32	37.05	118,900
01 feb 2024	38.18	38.65	37.40	38.40	38.12	182,900
31 ene 2024	39.03	39.81	37.95	38.09	37.81	226,700
30 ene 2024	39.03	39.39	38.60	39.35	39.07	216,900
29 ene 2024	39.38	39.54	38.95	39.39	39.11	79,700
26 ene 2024	39.44	39.62	38.88	39.40	39.11	79,300
25 ene 2024	39.07	39.23	38.58	39.13	38.85	89,100
24 ene 2024	38.99	39.23	37.78	38.22	37.94	94,100
23 ene 2024	39.33	39.62	38.24	38.26	37.98	113,700
22 ene 2024	37.94	38.90	37.94	38.76	38.48	145,100
19 ene 2024	37.01	37.81	36.63	37.70	37.43	111,200
18 ene 2024	36.75	36.93	36.27	36.87	36.60	101,900
17 ene 2024	36.07	36.72	36.07	36.57	36.31	107,100
16 ene 2024	36.94	37.28	36.17	36.72	36.45	104,700
12 ene 2024	37.82	37.82	37.01	37.48	37.21	80,600
11 ene 2024	37.44	37.67	36.80	37.29	37.02	119,200
10 ene 2024	37.44	38.02	37.28	37.82	37.55	154,900
09 ene 2024	39.16	39.16	37.70	37.72	37.45	206,300
08 ene 2024	39.58	39.99	39.47	39.54	39.25	161,800
05 ene 2024	39.74	40.43	39.54	39.71	39.42	93,500
04 ene 2024	40.89	41.16	39.90	40.24	39.95	157,000
03 ene 2024	42.20	42.23	41.10	41.31	41.01	143,800
02 ene 2024	43.48	43.78	42.62	42.77	42.46	103,600
29 dic 2023	43.68	44.20	43.09	43.68	43.36	110,600
28 dic 2023	43.92	44.24	43.67	43.86	43.54	86,200
27 dic 2023	43.43	44.22	43.17	44.17	43.85	70,100
26 dic 2023	42.42	43.17	42.15	43.12	42.81	75,900
22 dic 2023	42.38	42.62	41.87	42.15	41.85	105,100
21 dic 2023	41.98	42.17	41.25	42.02	41.72	85,300
20 dic 2023	41.75	43.07	41.40	41.44	41.14	126,800
19 dic 2023	40.99	41.85	40.84	41.68	41.38	128,500
18 dic 2023	40.63	40.79	40.03	40.60	40.31	123,200
15 dic 2023	41.05	41.82	40.37	40.50	40.21	718,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,204.00-8.75(-0.17%)

F Dow Jones39,132.00-63.00(-0.16%)

F Nasdaq18,149.25-37.25(-0.20%)

E-mini Russell 2000 Index Futur2,057.20-7.60(-0.37%)

Petróleo79.66+0.67(+0.85%)

Oro2,316.50-5.80(-0.25%)

Marcus & Millichap, Inc. (MMI)

F S&P 500
5,204.00
-8.75(-0.17%)

F Dow Jones
39,132.00
-63.00(-0.16%)

F Nasdaq
18,149.25
-37.25(-0.20%)

E-mini Russell 2000 Index Futur
2,057.20
-7.60(-0.37%)

Petróleo
79.66
+0.67(+0.85%)

Oro
2,316.50
-5.80(-0.25%)