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

15.17
-0.06 (-0.43%)
NASDAQ· Last Trade: Sep 1st, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202615.6115.6815.2115.231,848,78315.23
8/28/202615.5715.9615.5715.831,195,85015.83
8/27/202615.6315.7815.4815.54982,21915.54
8/26/202616.0316.1315.7315.761,048,27415.76
8/25/202616.1216.1815.7316.001,306,10816.00
8/24/202616.2116.2915.8216.071,020,10016.07
8/21/202616.1316.2615.8716.211,070,21216.21
8/20/202616.0816.3415.9415.981,383,28015.98
8/19/202615.4416.4515.3016.422,527,88616.42
8/18/202615.1915.4515.0415.181,136,75215.18
8/17/202615.1715.3714.9515.131,317,12615.13
8/14/202615.1015.3315.0815.25837,77615.25
8/13/202614.9815.3514.8015.301,122,27115.24
8/12/202614.9014.9614.6614.82938,44214.76
8/11/202614.3714.7814.2314.771,565,77014.71
8/10/202614.6614.8214.1114.191,260,79714.13
8/07/202614.3915.2314.3914.811,324,89014.75
8/06/202615.3415.6414.8815.011,038,58514.95
8/05/202615.7915.8915.5115.581,342,25415.52
8/04/202615.2915.8915.2615.801,866,87715.74
8/03/202615.2015.3715.0715.302,024,25115.24
7/31/202615.1315.2014.7714.991,600,58614.94
7/30/202615.1715.4614.8115.082,137,91415.02
7/29/202615.3916.1014.7314.892,945,47714.83
7/28/202616.0016.3515.9916.201,234,91616.13
7/27/202615.7216.0915.5815.89966,39415.83
7/24/202615.2215.6515.1115.39895,34515.33
7/23/202615.0815.2914.8715.05861,98114.99
7/22/202615.7415.9115.1315.341,174,09515.28
7/21/202615.5515.9315.5315.741,641,32415.68
7/20/202615.7515.7815.3715.511,239,61515.45
7/17/202615.7616.0115.5115.601,342,26415.54
7/16/202615.4915.9015.4915.901,015,01315.84
7/15/202614.8215.7914.6615.511,291,72415.45
7/14/202615.0115.2014.6914.701,117,06514.64
7/13/202615.3115.5814.9615.09989,49515.03
7/10/202615.4015.6115.1915.20711,88015.14
7/09/202615.3915.6315.2615.34828,67115.28
7/08/202615.5215.5715.0515.401,668,11815.34
7/07/202615.8316.1315.6015.651,439,67915.59
7/06/202615.8415.9015.5915.60925,64915.54
7/02/202615.4915.7415.4815.721,099,56615.66
7/01/202615.1115.6515.1115.471,227,49015.41
6/30/202615.1915.2315.0215.111,029,67815.05
6/29/202615.0315.3014.8315.261,585,97415.20
6/26/202615.0515.3814.8815.275,474,45015.21
6/25/202615.1315.4214.8615.021,049,69214.96
6/24/202615.0815.3714.9315.021,096,92614.96
6/23/202614.9215.1914.7615.041,183,68814.98
6/22/202614.8015.0814.6814.781,004,93414.72
6/18/202614.9615.1214.7814.871,698,63614.81
6/17/202615.2515.7114.6914.741,295,92014.68
6/16/202615.2015.3915.1515.321,382,93715.26
6/15/202615.2515.6414.9215.04971,89514.98
6/12/202614.8415.3714.8115.18966,09015.12
6/11/202615.1015.1014.6014.811,128,44014.75
6/10/202615.0815.2914.9814.981,602,89714.92
6/09/202614.8515.3214.7615.191,284,51215.13
6/08/202614.6714.8814.4814.691,404,71814.63
6/05/202614.4514.7014.2614.611,245,25014.55
6/04/202614.2114.6314.1314.522,109,10414.46
6/03/202614.3414.3413.8013.971,259,59313.92
6/02/202613.7814.7313.7414.421,324,87314.36
6/01/202613.8113.9913.6213.981,577,73513.93