Newmark Group, Inc. - Class A Common Stock (NMRK)

17.25
-0.11 (-0.63%)
NASDAQ · Last Trade: Jan 12th, 12:05 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Newmark Group, Inc. - Class A Common Stock (NMRK)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202617.3717.6617.1017.251,093,10717.25
1/08/202617.5617.7617.3417.36782,95517.36
1/07/202617.7317.8217.3817.58810,81917.58
1/06/202617.3217.6116.9417.581,132,60917.58
1/05/202616.8717.6416.8217.53890,05517.53
1/02/202617.3117.5516.8916.97624,61816.97
12/31/202517.5117.5117.2917.34658,03617.34
12/30/202517.5717.6617.4617.51470,01817.51
12/29/202517.6517.8117.4517.63465,15517.63
12/26/202517.6617.7817.5117.65376,50317.65
12/24/202517.6217.7517.5417.69303,55517.69
12/23/202517.3417.7117.2717.61673,55517.61
12/22/202517.4317.6517.3717.49884,55117.49
12/19/202517.6717.7617.4017.502,498,60717.50
12/18/202517.5217.8717.3717.711,080,25117.71
12/17/202517.1317.3717.1017.281,516,61517.28
12/16/202517.0917.6117.0417.161,607,78917.16
12/15/202517.2717.5216.9917.061,058,39417.06
12/12/202517.3117.3516.9817.32932,75617.32
12/11/202517.2317.6117.1317.231,449,34417.23
12/10/202517.0117.3616.9217.071,600,88917.07
12/09/202516.9417.2916.4617.09710,71017.09
12/08/202517.5517.7016.8417.041,550,44217.04
12/05/202517.8217.8217.3517.441,018,10417.44
12/04/202517.6117.9617.5017.791,098,92717.79
12/03/202517.4117.8016.8517.771,324,05217.77
12/02/202517.7517.7517.0417.30937,01717.30
12/01/202517.0317.4916.9517.251,025,01617.25
11/28/202517.4017.4717.1917.38392,36817.38
11/26/202517.1017.5617.0817.42945,72317.42
11/25/202516.8117.3116.6317.241,205,77117.24
11/24/202516.4616.7816.0716.672,544,73616.67
11/21/202515.3716.5915.3716.481,510,16616.48
11/20/202516.0316.1415.2915.321,088,59715.32
11/19/202515.5015.8115.3415.671,187,25815.67
11/18/202515.6715.8315.3615.471,291,94815.47
11/17/202516.4116.5615.6815.741,395,29115.74
11/14/202516.5116.5716.2716.421,110,07916.39
11/13/202517.1717.3616.4716.531,581,27016.50
11/12/202517.4717.5917.1917.291,131,21317.26
11/11/202517.1717.6117.1617.481,185,89717.45
11/10/202517.4517.5016.8217.02934,27816.99
11/07/202517.0717.5217.0217.401,024,98517.37
11/06/202517.3817.5717.0217.071,382,91417.04
11/05/202517.4517.7016.8117.211,257,40117.18
11/04/202517.4517.7517.3517.611,504,82717.58
11/03/202517.6417.8617.2917.521,986,42117.49
10/31/202517.9418.1617.5917.832,080,45417.80
10/30/202518.6518.8117.4218.071,536,88118.04
10/29/202519.1919.2018.5718.621,268,67518.59
10/28/202519.1619.3419.0319.191,082,94819.15
10/27/202519.4119.6219.1619.34982,68319.30
10/24/202519.6419.8419.1619.481,023,84219.44
10/23/202519.2619.6818.9119.351,693,64319.31
10/22/202518.9319.2718.6619.261,077,56519.22
10/21/202518.5218.9018.2718.801,115,85918.77
10/20/202518.3518.7518.1918.60826,03718.57
10/17/202517.8518.2917.7018.23999,08318.20
10/16/202518.4918.5517.8818.011,137,49117.98
10/15/202518.0718.4417.9018.411,205,78318.38
10/14/202517.1618.0717.1617.921,027,35217.89
10/13/202517.2017.5117.1017.42722,37317.39