Marcus & Millichap

MMI
🏛️ usa →
29.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 34.78 35.16 34.35 34.45 0.1M
2022-12-29 34.25 35.21 34.23 35.21 0.1M
2022-12-28 34.48 34.78 34.15 34.15 0.1M
2022-12-27 34.79 34.96 34.53 34.72 0.1M
2022-12-23 34.20 34.93 34.20 34.91 0.1M
2022-12-22 34.24 34.29 33.73 34.20 0.2M
2022-12-21 34.63 34.95 34.46 34.55 0.2M
2022-12-20 34.00 34.79 34.00 34.18 0.2M
2022-12-19 34.00 34.77 34.00 34.14 0.2M
2022-12-16 33.91 34.13 33.26 33.93 0.8M
2022-12-15 34.99 35.59 34.46 34.47 0.2M
2022-12-14 35.99 36.51 35.39 35.54 0.2M
2022-12-13 36.73 36.98 35.81 36.24 0.3M
2022-12-12 34.82 35.60 34.69 35.60 0.1M
2022-12-09 34.71 35.26 34.59 34.80 0.1M
2022-12-08 34.94 35.50 34.60 34.76 0.1M
2022-12-07 35.07 35.38 34.32 35.00 0.1M
2022-12-06 35.53 35.88 34.81 35.07 0.2M
2022-12-05 37.06 37.10 35.37 35.57 0.1M
2022-12-02 36.74 37.40 36.51 37.28 0.1M
2022-12-01 37.33 37.52 36.95 37.42 0.1M
2022-11-30 36.52 37.29 35.86 37.24 0.2M
2022-11-29 36.51 36.84 36.48 36.69 0.1M
2022-11-28 37.40 37.57 36.32 36.42 0.1M
2022-11-25 37.27 37.94 37.18 37.66 0.0M
2022-11-23 37.20 37.69 36.97 37.57 0.1M
2022-11-22 36.85 37.65 36.39 37.34 0.1M
2022-11-21 35.97 36.92 35.97 36.72 0.1M
2022-11-18 37.22 37.22 35.77 36.20 0.1M
2022-11-17 36.50 36.80 36.02 36.53 0.1M
2022-11-16 37.50 37.74 36.92 37.21 0.1M
2022-11-15 38.17 39.45 37.50 37.65 0.2M
2022-11-14 37.58 38.08 37.21 37.49 0.1M
2022-11-11 37.22 38.15 37.14 38.06 0.1M
2022-11-10 35.12 36.98 35.12 36.97 0.2M
2022-11-09 34.29 34.89 33.80 33.89 0.1M
2022-11-08 35.36 35.47 34.29 34.52 0.1M
2022-11-07 34.39 35.71 34.39 35.35 0.2M
2022-11-04 35.44 36.37 34.51 34.68 0.2M
2022-11-03 35.27 35.36 34.54 34.55 0.2M
2022-11-02 37.18 37.18 35.59 35.59 0.3M
2022-11-01 37.37 37.58 36.77 37.13 0.1M
2022-10-31 36.79 37.15 36.50 36.84 0.1M
2022-10-28 36.40 37.20 36.40 36.97 0.1M
2022-10-27 36.80 36.93 36.16 36.52 0.1M
2022-10-26 36.97 37.02 36.00 36.49 0.1M
2022-10-25 35.51 36.82 35.51 36.49 0.1M
2022-10-24 35.66 35.94 35.30 35.58 0.1M
2022-10-21 34.40 35.45 34.20 35.29 0.2M
2022-10-20 34.40 35.08 33.94 34.29 0.2M
2022-10-19 35.09 35.38 34.21 34.33 0.2M
2022-10-18 35.97 36.58 35.47 35.65 0.1M
2022-10-17 35.42 36.06 35.39 35.47 0.2M
2022-10-14 35.36 35.81 34.53 34.55 0.2M
2022-10-13 33.29 34.96 33.23 34.86 0.2M
2022-10-12 34.29 34.40 33.58 34.07 0.1M
2022-10-11 33.51 34.31 33.36 34.01 0.2M
2022-10-10 33.37 33.95 33.24 33.63 0.2M
2022-10-07 33.96 33.96 32.89 33.06 0.2M
2022-10-06 34.11 34.43 33.83 34.19 0.1M
2022-10-05 34.08 34.51 33.90 34.19 0.2M
2022-10-04 33.69 34.71 33.69 34.57 0.2M
2022-10-03 33.36 33.57 32.71 33.04 0.2M
2022-09-30 31.95 33.34 31.89 32.78 0.4M
2022-09-29 31.80 32.03 31.11 31.91 0.3M
2022-09-28 32.00 32.44 31.45 32.19 0.3M
2022-09-27 32.80 33.34 31.65 31.74 0.3M
2022-09-26 33.38 33.39 32.08 32.47 0.2M
2022-09-23 34.42 34.42 33.27 33.79 0.3M
2022-09-22 35.74 35.74 34.90 35.08 0.1M
2022-09-21 36.53 36.73 35.66 35.69 0.1M
2022-09-20 36.66 36.66 35.87 36.25 0.1M
2022-09-19 36.78 37.12 36.60 36.80 0.1M
2022-09-16 36.91 37.19 36.44 37.09 0.3M
2022-09-15 37.34 38.19 37.01 37.16 0.2M
2022-09-14 36.92 37.52 36.79 37.48 0.2M
2022-09-13 37.61 37.84 36.81 37.05 0.1M
2022-09-12 38.37 39.01 38.21 38.67 0.2M
2022-09-09 37.66 38.39 37.62 38.23 0.1M
2022-09-08 36.86 37.55 36.50 37.41 0.1M
2022-09-07 35.66 37.12 35.66 37.00 0.1M
2022-09-06 36.91 36.91 35.56 35.76 0.1M
2022-09-02 37.32 37.56 36.36 36.57 0.1M
2022-09-01 37.07 37.14 36.60 37.10 0.1M
2022-08-31 38.22 38.47 37.27 37.38 0.2M
2022-08-30 38.47 38.58 37.74 37.95 0.1M
2022-08-29 38.38 38.95 38.26 38.32 0.1M
2022-08-26 39.97 39.97 38.47 38.48 0.1M
2022-08-25 38.88 40.07 38.85 40.07 0.2M
2022-08-24 39.23 39.45 38.86 38.87 0.1M
2022-08-23 39.05 40.03 39.05 39.20 0.1M
2022-08-22 40.31 40.65 38.79 39.01 0.1M
2022-08-19 40.84 41.12 40.34 40.67 0.2M
2022-08-18 40.29 41.12 40.29 41.11 0.1M
2022-08-17 40.58 40.64 40.01 40.49 0.1M
2022-08-16 40.56 40.90 40.12 40.67 0.1M
2022-08-15 40.62 40.98 40.37 40.92 0.1M
2022-08-12 39.97 40.94 39.96 40.80 0.1M
2022-08-11 39.95 40.25 39.66 40.00 0.1M
2022-08-10 40.03 40.22 39.42 39.46 0.1M
2022-08-09 40.21 40.41 39.30 39.61 0.1M
2022-08-08 39.50 40.70 39.34 40.43 0.1M
2022-08-05 40.31 41.06 38.27 39.56 0.1M
2022-08-04 40.50 41.00 40.17 40.37 0.3M
2022-08-03 40.80 41.51 40.50 40.71 0.2M
2022-08-02 40.38 40.56 39.82 39.86 0.1M
2022-08-01 40.53 40.99 40.08 40.74 0.2M
2022-07-29 40.24 41.10 40.11 40.92 0.1M
2022-07-28 39.74 40.43 39.40 40.39 0.1M
2022-07-27 38.89 39.82 38.66 39.70 0.1M
2022-07-26 38.39 38.79 38.24 38.75 0.1M
2022-07-25 38.48 38.82 38.27 38.38 0.1M
2022-07-22 38.76 38.76 37.70 38.47 0.2M
2022-07-21 38.08 38.84 37.68 38.79 0.1M
2022-07-20 38.09 38.46 37.84 38.24 0.1M
2022-07-19 37.73 38.33 37.63 38.20 0.1M
2022-07-18 37.50 37.62 37.06 37.19 0.1M
2022-07-15 36.88 37.23 36.34 37.14 0.1M
2022-07-14 35.99 36.26 35.58 36.15 0.1M
2022-07-13 36.61 36.83 36.15 36.41 0.1M
2022-07-12 36.55 37.16 36.55 37.00 0.1M
2022-07-11 36.26 36.74 36.15 36.52 0.1M
2022-07-08 36.75 36.93 36.17 36.60 0.1M
2022-07-07 36.68 37.03 36.47 36.80 0.1M
2022-07-06 37.46 38.06 36.51 36.54 0.1M
2022-07-05 36.90 37.90 36.54 37.65 0.2M
2022-07-01 36.77 38.09 36.57 37.74 0.1M
2022-06-30 36.36 37.25 35.93 36.99 0.1M
2022-06-29 36.78 36.82 36.01 36.74 0.1M
2022-06-28 37.10 37.80 36.46 36.68 0.1M
2022-06-27 37.71 37.92 36.67 36.92 0.1M
2022-06-24 36.55 37.45 36.51 37.42 0.6M
2022-06-23 35.51 36.49 35.46 36.42 0.1M
2022-06-22 35.15 35.95 35.15 35.49 0.2M
2022-06-21 36.39 36.96 35.78 35.79 0.2M
2022-06-17 35.70 36.50 35.70 35.80 0.4M
2022-06-16 34.96 35.77 34.13 35.33 0.3M
2022-06-15 36.36 37.49 36.19 36.87 0.2M
2022-06-14 35.90 36.12 35.42 35.74 0.2M
2022-06-13 37.10 37.27 35.40 35.62 0.2M
2022-06-10 38.09 38.59 37.44 37.94 0.1M
2022-06-09 39.19 39.57 38.39 38.43 0.1M
2022-06-08 40.09 40.25 39.17 39.35 0.1M
2022-06-07 39.85 40.80 39.72 40.52 0.1M
2022-06-06 40.41 40.59 39.61 40.06 0.2M
2022-06-03 40.65 40.65 39.49 39.93 0.1M
2022-06-02 40.38 41.13 39.99 40.97 0.1M
2022-06-01 41.89 41.89 40.09 40.18 0.2M
2022-05-31 41.50 42.15 40.99 41.88 0.3M
2022-05-27 41.38 42.14 41.38 41.99 0.1M
2022-05-26 41.39 41.65 41.10 41.40 0.1M
2022-05-25 40.06 41.26 40.06 40.89 0.2M
2022-05-24 41.23 41.50 39.34 40.45 0.2M
2022-05-23 41.00 41.48 40.77 41.31 0.2M
2022-05-20 40.76 41.33 39.87 40.96 0.5M
2022-05-19 39.04 40.58 38.84 40.20 0.2M
2022-05-18 41.10 41.40 38.88 39.19 0.3M
2022-05-17 42.11 42.35 41.51 41.84 0.2M
2022-05-16 41.85 42.30 40.90 41.42 0.1M
2022-05-13 41.02 42.39 40.66 41.69 0.3M
2022-05-12 39.48 40.78 39.38 40.60 0.3M
2022-05-11 41.13 41.73 39.49 39.49 0.3M
2022-05-10 41.71 42.36 40.32 41.13 0.4M
2022-05-09 42.27 42.34 41.08 41.33 0.2M
2022-05-06 43.51 44.40 42.14 42.76 0.2M
2022-05-05 45.29 45.66 43.17 43.61 0.2M
2022-05-04 45.75 46.15 44.51 45.91 0.2M
2022-05-03 45.00 46.07 44.25 45.65 0.2M
2022-05-02 44.70 45.79 43.72 44.81 0.3M
2022-04-29 45.66 46.18 44.49 44.79 0.2M
2022-04-28 45.90 46.31 45.14 46.09 0.2M
2022-04-27 45.71 46.00 44.94 45.34 0.3M
2022-04-26 46.78 46.78 45.29 45.53 0.4M
2022-04-25 47.21 47.33 46.25 46.86 0.3M
2022-04-22 51.21 51.26 47.58 47.72 0.4M
2022-04-21 52.81 52.96 51.44 51.56 0.3M
2022-04-20 52.99 53.30 51.89 52.25 0.2M
2022-04-19 51.79 52.97 51.79 52.46 0.3M
2022-04-18 52.50 53.25 51.41 51.79 0.3M
2022-04-14 54.00 54.59 52.76 52.76 0.2M
2022-04-13 53.84 54.69 53.66 53.96 0.2M
2022-04-12 54.54 55.34 53.20 53.49 0.2M
2022-04-11 51.98 54.04 51.98 53.87 0.2M
2022-04-08 51.72 52.25 51.24 51.98 0.2M
2022-04-07 56.33 56.33 51.22 51.51 0.5M
2022-04-06 56.27 57.19 55.99 56.65 0.3M
2022-04-05 56.35 58.33 56.23 56.83 0.4M
2022-04-04 56.65 57.56 55.02 55.97 0.2M
2022-04-01 52.94 56.41 52.94 56.31 0.4M
2022-03-31 50.91 53.48 50.91 52.68 0.3M
2022-03-30 50.88 51.77 50.06 50.86 0.1M
2022-03-29 49.63 50.99 49.63 50.88 0.2M
2022-03-28 49.58 49.90 49.05 49.20 0.1M
2022-03-25 48.72 49.50 48.34 49.39 0.1M
2022-03-24 48.35 48.61 47.71 48.27 0.1M
2022-03-23 48.50 48.64 47.84 47.97 0.1M
2022-03-22 49.16 49.69 48.61 48.84 0.1M
2022-03-21 48.90 49.02 48.19 48.66 0.1M
2022-03-18 48.69 49.52 48.01 48.92 0.4M
2022-03-17 48.32 48.78 47.81 48.67 0.1M
2022-03-16 47.02 48.29 46.86 48.20 0.1M
2022-03-15 46.72 47.24 46.03 46.31 0.1M
2022-03-14 45.92 47.09 45.39 46.03 0.2M
2022-03-11 45.62 45.98 45.28 45.31 0.1M
2022-03-10 45.03 45.54 44.48 45.16 0.1M
2022-03-09 46.06 46.58 45.39 45.96 0.1M
2022-03-08 45.47 46.06 44.75 44.92 0.1M
2022-03-07 47.16 47.16 45.31 45.38 0.1M
2022-03-04 49.24 49.90 48.23 48.49 0.1M
2022-03-03 50.08 50.53 49.11 49.76 0.1M
2022-03-02 48.72 49.75 48.66 49.69 0.1M
2022-03-01 49.73 49.78 47.66 48.35 0.2M
2022-02-28 48.95 50.00 48.55 49.73 0.2M
2022-02-25 48.44 50.12 48.12 49.89 0.1M
2022-02-24 46.44 48.35 45.45 47.97 0.3M
2022-02-23 50.30 50.30 47.48 47.54 0.1M
2022-02-22 48.86 50.91 48.65 49.94 0.1M
2022-02-18 47.23 49.79 47.23 48.86 0.2M
2022-02-17 47.54 48.35 47.00 47.37 0.1M
2022-02-16 47.09 48.13 47.01 48.12 0.1M
2022-02-15 47.09 47.93 46.67 47.44 0.1M
2022-02-14 46.96 47.31 46.24 46.51 0.1M
2022-02-11 47.30 47.77 46.20 46.97 0.1M
2022-02-10 46.85 48.04 46.81 47.29 0.1M
2022-02-09 47.65 48.38 47.65 47.92 0.1M
2022-02-08 46.66 47.71 46.66 47.27 0.1M
2022-02-07 46.68 47.08 46.24 46.58 0.1M
2022-02-04 46.59 47.09 45.76 46.68 0.1M
2022-02-03 46.33 47.44 46.26 47.01 0.1M
2022-02-02 46.38 47.17 45.95 47.14 0.1M
2022-02-01 47.31 47.71 45.84 46.37 0.1M
2022-01-31 44.68 46.82 44.68 46.81 0.3M
2022-01-28 44.30 45.10 43.66 44.98 0.1M
2022-01-27 45.46 46.22 43.91 44.14 0.1M
2022-01-26 46.02 47.03 44.89 45.28 0.1M
2022-01-25 46.39 46.58 44.80 45.25 0.2M
2022-01-24 45.87 47.29 44.35 47.13 0.2M
2022-01-21 46.33 47.86 46.09 46.48 0.1M
2022-01-20 47.76 49.08 46.28 46.38 0.1M
2022-01-19 48.48 49.19 47.28 47.41 0.1M
2022-01-18 48.49 48.49 47.60 48.31 0.1M
2022-01-14 48.69 49.11 47.81 48.86 0.1M
2022-01-13 49.51 50.17 48.85 49.09 0.1M
2022-01-12 49.32 50.03 48.44 49.06 0.1M
2022-01-11 48.24 49.03 47.52 48.80 0.1M
2022-01-10 48.24 48.68 47.70 48.24 0.1M
2022-01-07 49.52 49.72 48.43 48.81 0.1M
2022-01-06 49.59 50.28 49.03 49.52 0.1M
2022-01-05 51.27 51.27 49.34 49.42 0.1M
2022-01-04 50.92 51.60 50.48 51.18 0.1M
2022-01-03 51.78 52.02 50.19 50.40 0.1M