Newmark Group, Inc. - Class A Common Stock (NMRK)
14.17
+0.08 (0.53%)
Newmark Group Inc is a prominent commercial real estate services firm that offers a comprehensive range of advisory and transaction services
The company specializes in property management, leasing, investment sales, and capital markets services, catering to a broad spectrum of clients, including property owners, investors, and tenants. By leveraging advanced technology and industry expertise, Newmark provides strategic insights and solutions to optimize real estate investments and enhance operational efficiencies for its clients across various sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 14.08 | 14.29 | 13.96 | 14.09 | 569,460 | 14.09 |
| 1/29/2025 | 14.00 | 14.13 | 13.78 | 13.88 | 576,721 | 13.88 |
| 1/28/2025 | 14.01 | 14.22 | 13.82 | 13.98 | 698,859 | 13.98 |
| 1/27/2025 | 13.85 | 14.41 | 13.71 | 14.13 | 1,112,201 | 14.13 |
| 1/24/2025 | 14.05 | 14.14 | 13.70 | 13.85 | 872,050 | 13.85 |
| 1/23/2025 | 13.74 | 13.93 | 13.33 | 13.90 | 1,244,088 | 13.90 |
| 1/22/2025 | 13.69 | 13.89 | 13.55 | 13.76 | 1,085,627 | 13.76 |
| 1/21/2025 | 13.44 | 13.81 | 13.44 | 13.79 | 965,982 | 13.79 |
| 1/17/2025 | 13.44 | 13.44 | 13.19 | 13.29 | 714,784 | 13.29 |
| 1/16/2025 | 12.88 | 13.29 | 12.78 | 13.25 | 996,291 | 13.25 |
| 1/15/2025 | 12.61 | 13.01 | 12.61 | 12.91 | 1,227,214 | 12.91 |
| 1/14/2025 | 12.08 | 12.15 | 11.88 | 12.07 | 1,197,455 | 12.07 |
| 1/13/2025 | 11.82 | 11.96 | 11.49 | 11.93 | 1,031,809 | 11.93 |
| 1/10/2025 | 12.06 | 12.19 | 11.77 | 11.95 | 862,522 | 11.95 |
| 1/08/2025 | 12.23 | 12.45 | 12.02 | 12.40 | 886,993 | 12.40 |
| 1/07/2025 | 12.85 | 12.94 | 12.30 | 12.34 | 811,189 | 12.34 |
| 1/06/2025 | 12.74 | 13.12 | 12.69 | 12.85 | 1,292,288 | 12.85 |
| 1/03/2025 | 12.58 | 12.77 | 12.40 | 12.72 | 961,167 | 12.72 |
| 1/02/2025 | 12.94 | 12.94 | 12.46 | 12.54 | 643,104 | 12.54 |
| 12/31/2024 | 12.79 | 0.00 | 12.81 | 12.81 | 0 | 12.81 |
| 12/30/2024 | 12.81 | 12.93 | 12.60 | 12.79 | 1,054,024 | 12.79 |
| 12/27/2024 | 12.85 | 13.03 | 12.76 | 12.83 | 808,295 | 12.83 |
| 12/26/2024 | 13.20 | 13.20 | 12.98 | 13.01 | 494,551 | 13.01 |
| 12/24/2024 | 13.08 | 13.19 | 13.00 | 13.16 | 354,821 | 13.16 |
| 12/23/2024 | 12.88 | 13.21 | 12.77 | 13.12 | 833,043 | 13.12 |
| 12/20/2024 | 12.65 | 13.11 | 12.58 | 13.02 | 2,422,244 | 13.02 |
| 12/19/2024 | 13.16 | 13.44 | 12.85 | 12.86 | 497,432 | 12.86 |
| 12/18/2024 | 14.14 | 14.35 | 13.06 | 13.20 | 1,104,032 | 13.20 |
| 12/17/2024 | 14.62 | 14.67 | 14.10 | 14.12 | 980,508 | 14.12 |
| 12/16/2024 | 14.55 | 14.90 | 14.48 | 14.65 | 893,495 | 14.65 |
| 12/13/2024 | 14.75 | 14.83 | 14.38 | 14.48 | 697,605 | 14.48 |
| 12/12/2024 | 15.06 | 15.18 | 14.84 | 14.86 | 644,982 | 14.86 |
| 12/11/2024 | 15.05 | 15.17 | 14.97 | 15.08 | 897,674 | 15.08 |
| 12/10/2024 | 15.09 | 15.16 | 14.79 | 14.88 | 753,690 | 14.88 |
| 12/09/2024 | 15.69 | 15.70 | 15.08 | 15.20 | 980,183 | 15.20 |
| 12/06/2024 | 15.90 | 16.08 | 15.61 | 15.77 | 1,250,749 | 15.77 |
| 12/05/2024 | 15.19 | 15.49 | 15.06 | 15.42 | 890,436 | 15.42 |
| 12/04/2024 | 15.23 | 15.33 | 14.93 | 15.19 | 756,447 | 15.19 |
| 12/03/2024 | 15.32 | 15.40 | 15.17 | 15.30 | 510,129 | 15.30 |
| 12/02/2024 | 15.46 | 15.51 | 15.22 | 15.31 | 750,555 | 15.31 |
| 11/29/2024 | 15.66 | 15.76 | 15.42 | 15.48 | 437,623 | 15.48 |
| 11/27/2024 | 15.72 | 15.93 | 15.37 | 15.63 | 773,481 | 15.63 |
| 11/26/2024 | 15.41 | 15.64 | 15.34 | 15.63 | 775,108 | 15.63 |
| 11/25/2024 | 15.05 | 15.68 | 14.55 | 15.52 | 1,284,796 | 15.52 |
| 11/22/2024 | 14.96 | 15.32 | 14.76 | 15.28 | 1,065,262 | 15.28 |
| 11/21/2024 | 14.78 | 15.01 | 14.62 | 14.96 | 1,011,751 | 14.96 |
| 11/20/2024 | 15.04 | 15.13 | 14.47 | 14.74 | 1,404,788 | 14.74 |
| 11/19/2024 | 15.30 | 15.44 | 14.63 | 15.17 | 2,128,521 | 15.17 |
| 11/18/2024 | 15.07 | 15.37 | 14.99 | 15.35 | 1,165,333 | 15.35 |
| 11/15/2024 | 15.35 | 15.37 | 15.08 | 15.13 | 1,341,438 | 15.13 |
| 11/14/2024 | 15.60 | 15.63 | 15.19 | 15.26 | 1,762,448 | 15.26 |
| 11/13/2024 | 15.66 | 15.76 | 15.51 | 15.67 | 1,297,743 | 15.67 |
| 11/12/2024 | 15.67 | 15.75 | 15.36 | 15.44 | 1,456,231 | 15.44 |
| 11/11/2024 | 15.61 | 15.86 | 15.57 | 15.75 | 1,166,426 | 15.75 |
| 11/08/2024 | 15.30 | 15.57 | 15.22 | 15.56 | 878,505 | 15.56 |
| 11/07/2024 | 14.78 | 15.25 | 14.78 | 15.21 | 1,242,880 | 15.21 |
| 11/06/2024 | 15.24 | 15.46 | 14.34 | 14.75 | 2,416,023 | 14.75 |
| 11/05/2024 | 13.55 | 15.11 | 13.31 | 14.90 | 1,842,667 | 14.90 |
| 11/04/2024 | 14.54 | 14.88 | 14.51 | 14.65 | 779,663 | 14.65 |
| 11/01/2024 | 15.07 | 15.21 | 14.55 | 14.63 | 957,558 | 14.63 |