Newmark Group Inc. (NMRK)
12.47
-0.15 (-1.19%)
At close: Mar 27, 2025, 3:59 PM
12.48
0.08%
After-hours: Mar 27, 2025, 04:36 PM EDT
NMRK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 12.77 | 12.97 | 12.58 | 12.62 | -0.12 | -0.94% | 600,247 |
| Mar 25, 2025 | 12.86 | 12.93 | 12.68 | 12.74 | -0.12 | -0.93% | 1,084,823 |
| Mar 24, 2025 | 12.68 | 12.89 | 12.65 | 12.86 | 0.43 | 3.46% | 1,009,600 |
| Mar 21, 2025 | 12.44 | 12.60 | 12.26 | 12.43 | -0.15 | -1.19% | 1,608,000 |
| Mar 20, 2025 | 12.39 | 12.73 | 12.28 | 12.58 | 0.05 | 0.40% | 893,800 |
| Mar 19, 2025 | 12.40 | 12.65 | 12.30 | 12.53 | 0.25 | 2.04% | 1,115,421 |
| Mar 18, 2025 | 12.49 | 12.59 | 12.26 | 12.28 | -0.35 | -2.77% | 1,082,900 |
| Mar 17, 2025 | 12.33 | 12.71 | 12.31 | 12.63 | 0.23 | 1.85% | 1,021,600 |
| Mar 14, 2025 | 12.05 | 12.45 | 11.89 | 12.40 | 0.56 | 4.73% | 1,212,429 |
| Mar 13, 2025 | 12.63 | 12.63 | 11.80 | 11.84 | -0.86 | -6.77% | 1,001,039 |
| Mar 12, 2025 | 12.59 | 12.92 | 12.56 | 12.70 | 0.19 | 1.52% | 1,417,908 |
| Mar 11, 2025 | 12.49 | 12.80 | 12.32 | 12.51 | -0.03 | -0.24% | 1,594,400 |
| Mar 10, 2025 | 13.14 | 13.45 | 12.43 | 12.54 | -0.74 | -5.57% | 977,700 |
| Mar 7, 2025 | 13.43 | 13.58 | 12.91 | 13.28 | -0.26 | -1.92% | 974,639 |
| Mar 6, 2025 | 13.79 | 14.01 | 13.45 | 13.54 | -0.52 | -3.70% | 1,130,912 |
| Mar 5, 2025 | 13.81 | 14.12 | 13.61 | 14.06 | 0.25 | 1.81% | 1,135,835 |
| Mar 4, 2025 | 14.22 | 14.26 | 13.74 | 13.81 | -0.63 | -4.36% | 858,510 |
| Mar 3, 2025 | 14.63 | 14.76 | 14.25 | 14.44 | -0.23 | -1.57% | 921,711 |
| Feb 28, 2025 | 14.32 | 14.67 | 14.30 | 14.67 | 0.35 | 2.44% | 1,105,325 |
| Feb 27, 2025 | 14.25 | 14.54 | 14.25 | 14.32 | 0.10 | 0.70% | 772,800 |
| Feb 26, 2025 | 14.17 | 14.36 | 14.04 | 14.22 | 0.11 | 0.78% | 559,600 |
| Feb 25, 2025 | 14.09 | 14.33 | 14.00 | 14.11 | 0.12 | 0.86% | 689,252 |
| Feb 24, 2025 | 14.19 | 14.28 | 13.97 | 13.99 | -0.17 | -1.20% | 796,400 |
| Feb 21, 2025 | 14.55 | 14.63 | 14.03 | 14.16 | -0.27 | -1.87% | 1,045,300 |
| Feb 20, 2025 | 14.86 | 14.90 | 14.39 | 14.43 | -0.09 | -0.62% | 929,208 |
| Feb 19, 2025 | 14.28 | 14.63 | 14.06 | 14.52 | -0.04 | -0.27% | 864,832 |
| Feb 18, 2025 | 14.47 | 14.65 | 14.12 | 14.56 | -0.13 | -0.88% | 1,223,200 |
| Feb 14, 2025 | 14.77 | 15.52 | 14.35 | 14.69 | 0.87 | 6.30% | 2,290,112 |
| Feb 13, 2025 | 13.67 | 13.93 | 13.51 | 13.82 | 0.19 | 1.39% | 1,345,300 |
| Feb 12, 2025 | 13.40 | 13.77 | 13.29 | 13.63 | -0.15 | -1.09% | 1,065,075 |
| Feb 11, 2025 | 13.60 | 13.87 | 13.60 | 13.78 | -0.01 | -0.07% | 755,218 |
| Feb 10, 2025 | 13.79 | 13.97 | 13.59 | 13.79 | 0.07 | 0.51% | 966,178 |
| Feb 7, 2025 | 13.85 | 13.98 | 13.67 | 13.72 | -0.20 | -1.44% | 801,900 |
| Feb 6, 2025 | 14.27 | 14.27 | 13.78 | 13.92 | -0.22 | -1.56% | 739,305 |
| Feb 5, 2025 | 13.94 | 14.26 | 13.89 | 14.14 | 0.26 | 1.87% | 731,700 |
| Feb 4, 2025 | 13.69 | 13.97 | 13.69 | 13.88 | 0.08 | 0.58% | 472,014 |
| Feb 3, 2025 | 13.74 | 14.06 | 13.61 | 13.80 | -0.33 | -2.34% | 787,200 |
| Jan 31, 2025 | 14.06 | 14.29 | 13.99 | 14.13 | 0.04 | 0.28% | 913,100 |
| Jan 30, 2025 | 14.08 | 14.29 | 13.96 | 14.09 | 0.21 | 1.51% | 569,500 |
| Jan 29, 2025 | 14.00 | 14.13 | 13.78 | 13.88 | -0.10 | -0.72% | 576,721 |
| Jan 28, 2025 | 14.01 | 14.22 | 13.82 | 13.98 | -0.15 | -1.06% | 698,900 |
| Jan 27, 2025 | 13.85 | 14.41 | 13.71 | 14.13 | 0.28 | 2.02% | 1,112,201 |
| Jan 24, 2025 | 14.05 | 14.14 | 13.70 | 13.85 | -0.05 | -0.36% | 872,100 |
| Jan 23, 2025 | 13.74 | 13.93 | 13.33 | 13.90 | 0.14 | 1.02% | 1,244,100 |
| Jan 22, 2025 | 13.69 | 13.89 | 13.56 | 13.76 | -0.03 | -0.22% | 1,092,600 |
| Jan 21, 2025 | 13.44 | 13.81 | 13.44 | 13.79 | 0.50 | 3.76% | 966,186 |
| Jan 17, 2025 | 13.44 | 13.44 | 13.19 | 13.29 | 0.04 | 0.30% | 714,800 |
| Jan 16, 2025 | 12.88 | 13.29 | 12.78 | 13.25 | 0.34 | 2.63% | 996,300 |
| Jan 15, 2025 | 12.61 | 13.01 | 12.61 | 12.91 | 0.84 | 6.96% | 1,227,216 |
| Jan 14, 2025 | 12.08 | 12.15 | 11.89 | 12.07 | 0.14 | 1.17% | 1,197,500 |