Comparing Back to the side-by-side chart ↗
Newmark Group Inc (NMRK) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.92 | 12.10 | 11.73 | 11.86 | -0.42% | 1,429,100 |
| 2026-10-15 | 11.79 | 11.92 | 11.71 | 11.91 | +2.85% | 2,030,100 |
| 2026-10-14 | 11.54 | 11.74 | 11.38 | 11.58 | -1.11% | 1,851,000 |
| 2026-10-13 | 11.82 | 11.90 | 11.43 | 11.71 | -0.26% | 2,305,900 |
| 2026-10-12 | 11.95 | 12.22 | 11.55 | 11.74 | -3.14% | 2,111,100 |
| 2026-10-09 | 12.49 | 12.67 | 12.04 | 12.12 | -3.19% | 1,548,500 |
| 2026-10-08 | 12.04 | 12.55 | 12.00 | 12.52 | +2.67% | 1,820,200 |
| 2026-10-07 | 12.43 | 12.53 | 11.90 | 12.20 | -3.14% | 1,653,400 |
| 2026-10-06 | 12.68 | 12.83 | 12.54 | 12.59 | +0.08% | 1,463,600 |
| 2026-10-05 | 12.59 | 12.73 | 12.48 | 12.58 | -0.55% | 1,310,000 |
| 2026-10-02 | 12.99 | 13.15 | 12.61 | 12.65 | +0.00% | 1,859,200 |
| 2026-10-01 | 12.26 | 12.79 | 12.20 | 12.65 | +3.18% | 2,618,400 |
| 2026-09-30 | 12.55 | 12.55 | 12.14 | 12.26 | -1.68% | 2,361,500 |
| 2026-09-29 | 12.48 | 12.69 | 12.37 | 12.47 | -0.16% | 1,721,500 |
| 2026-09-28 | 12.85 | 12.95 | 12.43 | 12.49 | -4.36% | 2,155,600 |
| 2026-09-25 | 13.11 | 13.35 | 13.02 | 13.06 | -0.31% | 2,511,500 |
| 2026-09-24 | 13.13 | 13.39 | 12.96 | 13.10 | -0.23% | 2,187,600 |
| 2026-09-23 | 13.86 | 13.86 | 13.10 | 13.13 | -5.81% | 1,859,400 |
| 2026-09-22 | 14.12 | 14.41 | 13.84 | 13.94 | -0.21% | 2,353,900 |
| 2026-09-21 | 13.93 | 14.08 | 13.85 | 13.97 | +0.22% | 2,513,700 |
| 2026-09-18 | 13.68 | 13.94 | 13.56 | 13.94 | +0.76% | 6,176,000 |
| 2026-09-17 | 14.45 | 14.50 | 13.73 | 13.84 | -2.50% | 3,225,290 |
| 2026-09-16 | 14.45 | 14.45 | 13.96 | 14.19 | -0.42% | 1,712,800 |
| 2026-09-15 | 14.24 | 14.33 | 14.06 | 14.25 | +0.35% | 1,383,200 |
| 2026-09-14 | 14.43 | 14.54 | 14.12 | 14.20 | -1.53% | 1,948,600 |
| 2026-09-11 | 14.38 | 14.51 | 14.19 | 14.42 | +1.76% | 1,278,600 |
| 2026-09-10 | 14.43 | 14.49 | 14.09 | 14.17 | -3.28% | 906,500 |
| 2026-09-09 | 14.77 | 14.89 | 14.57 | 14.65 | -1.21% | 1,127,200 |
| 2026-09-08 | 15.07 | 15.07 | 14.69 | 14.83 | -2.75% | 1,504,000 |
| 2026-09-04 | 14.80 | 15.34 | 14.58 | 15.25 | +2.25% | 2,341,000 |
| 2026-09-03 | 14.81 | 15.19 | 14.69 | 14.91 | +2.86% | 1,645,600 |
| 2026-09-02 | 15.25 | 15.36 | 14.46 | 14.50 | -3.46% | 2,026,400 |
| 2026-09-01 | 15.10 | 15.34 | 14.83 | 15.02 | -1.38% | 1,688,400 |
| 2026-08-31 | 15.61 | 15.68 | 15.21 | 15.23 | -3.79% | 1,848,600 |
| 2026-08-28 | 15.57 | 15.96 | 15.57 | 15.83 | +1.87% | 1,195,800 |
| 2026-08-27 | 15.63 | 15.78 | 15.48 | 15.54 | -1.40% | 982,200 |
| 2026-08-26 | 16.03 | 16.13 | 15.73 | 15.76 | -1.50% | 1,048,300 |
| 2026-08-25 | 16.12 | 16.18 | 15.73 | 16.00 | -0.44% | 1,306,100 |
| 2026-08-24 | 16.21 | 16.29 | 15.82 | 16.07 | -0.86% | 1,020,100 |
| 2026-08-21 | 16.13 | 16.26 | 15.87 | 16.21 | +1.44% | 1,070,200 |
| 2026-08-20 | 16.08 | 16.34 | 15.94 | 15.98 | -2.68% | 1,383,300 |
| 2026-08-19 | 15.44 | 16.45 | 15.30 | 16.42 | +8.17% | 2,527,900 |
| 2026-08-18 | 15.19 | 15.45 | 15.04 | 15.18 | +0.33% | 1,136,700 |
| 2026-08-17 | 15.17 | 15.37 | 14.95 | 15.13 | -0.79% | 1,317,100 |
| 2026-08-14 | 15.10 | 15.33 | 15.08 | 15.25 | -0.33% | 837,800 |
| 2026-08-13 | 14.98 | 15.35 | 14.80 | 15.30 | +3.24% | 1,122,300 |
| 2026-08-12 | 14.90 | 14.96 | 14.66 | 14.82 | +0.34% | 926,532 |
| 2026-08-11 | 14.37 | 14.78 | 14.23 | 14.77 | +4.09% | 1,565,770 |
| 2026-08-10 | 14.66 | 14.82 | 14.11 | 14.19 | -4.19% | 1,260,797 |
| 2026-08-07 | 14.39 | 15.23 | 14.39 | 14.81 | -1.33% | 1,324,888 |
| 2026-08-06 | 15.34 | 15.64 | 14.88 | 15.01 | -3.66% | 1,038,586 |
| 2026-08-05 | 15.79 | 15.89 | 15.51 | 15.58 | -1.39% | 1,342,254 |
| 2026-08-04 | 15.29 | 15.89 | 15.26 | 15.80 | +3.27% | 1,866,878 |
| 2026-08-03 | 15.20 | 15.37 | 15.07 | 15.30 | +2.03% | 2,024,251 |
| 2026-07-31 | 15.13 | 15.20 | 14.77 | 14.99 | -0.56% | 1,600,585 |
| 2026-07-30 | 15.17 | 15.46 | 14.81 | 15.08 | +1.28% | 2,137,914 |
| 2026-07-29 | 15.39 | 16.10 | 14.73 | 14.89 | -8.06% | 2,945,478 |
| 2026-07-28 | 16.00 | 16.35 | 15.99 | 16.20 | +1.92% | 1,234,916 |
| 2026-07-27 | 15.72 | 16.09 | 15.58 | 15.89 | +3.25% | 966,395 |
| 2026-07-24 | 15.22 | 15.65 | 15.11 | 15.39 | +2.26% | 895,345 |
| 2026-07-23 | 15.08 | 15.29 | 14.87 | 15.05 | -1.89% | 861,981 |
| 2026-07-22 | 15.74 | 15.91 | 15.13 | 15.34 | -2.54% | 1,174,096 |
| 2026-07-21 | 15.55 | 15.93 | 15.53 | 15.74 | +1.48% | 1,641,323 |
| 2026-07-20 | 15.75 | 15.78 | 15.37 | 15.51 | -0.58% | 1,239,616 |
| 2026-07-17 | 15.76 | 16.01 | 15.51 | 15.60 | -1.89% | 1,342,264 |
| 2026-07-16 | 15.49 | 15.90 | 15.49 | 15.90 | +2.51% | 1,015,012 |
| 2026-07-15 | 14.82 | 15.79 | 14.66 | 15.51 | +5.51% | 1,281,658 |
| 2026-07-14 | 15.01 | 15.20 | 14.69 | 14.70 | -2.58% | 1,117,100 |
| 2026-07-13 | 15.31 | 15.58 | 14.96 | 15.09 | -0.72% | 989,495 |
| 2026-07-10 | 15.40 | 15.61 | 15.19 | 15.20 | -0.91% | 711,879 |
| 2026-07-09 | 15.39 | 15.63 | 15.26 | 15.34 | -0.39% | 828,670 |
| 2026-07-08 | 15.52 | 15.57 | 15.05 | 15.40 | -1.60% | 1,668,117 |
| 2026-07-07 | 15.83 | 16.13 | 15.60 | 15.65 | +0.32% | 1,439,679 |
| 2026-07-06 | 15.84 | 15.90 | 15.59 | 15.60 | -0.76% | 925,649 |
| 2026-07-02 | 15.49 | 15.74 | 15.48 | 15.72 | +1.62% | 1,099,565 |
| 2026-07-01 | 15.11 | 15.65 | 15.11 | 15.47 | +2.38% | 1,227,489 |
| 2026-06-30 | 15.19 | 15.23 | 15.02 | 15.11 | -0.98% | 1,029,678 |
| 2026-06-29 | 15.03 | 15.30 | 14.83 | 15.26 | -0.07% | 1,585,973 |
| 2026-06-26 | 15.05 | 15.38 | 14.88 | 15.27 | +1.66% | 5,474,449 |
| 2026-06-25 | 15.13 | 15.42 | 14.86 | 15.02 | +0.00% | 1,049,691 |
| 2026-06-24 | 15.08 | 15.37 | 14.93 | 15.02 | -0.13% | 1,096,925 |
| 2026-06-23 | 14.92 | 15.19 | 14.76 | 15.04 | +1.76% | 1,183,687 |
| 2026-06-22 | 14.80 | 15.08 | 14.68 | 14.78 | -0.61% | 1,004,934 |
| 2026-06-18 | 14.96 | 15.12 | 14.78 | 14.87 | +0.88% | 1,698,635 |
| 2026-06-17 | 15.25 | 15.71 | 14.69 | 14.74 | -3.79% | 1,295,919 |
| 2026-06-16 | 15.20 | 15.39 | 15.15 | 15.32 | +1.86% | 1,382,937 |
| 2026-06-15 | 15.25 | 15.64 | 14.92 | 15.04 | -0.92% | 971,893 |
| 2026-06-12 | 14.84 | 15.37 | 14.81 | 15.18 | +2.50% | 966,089 |
| 2026-06-11 | 15.10 | 15.10 | 14.60 | 14.81 | -1.13% | 1,128,440 |
| 2026-06-10 | 15.19 | 15.29 | 14.98 | 14.98 | -1.38% | 1,602,896 |
| 2026-06-09 | 14.85 | 15.32 | 14.76 | 15.19 | +3.40% | 1,284,512 |
| 2026-06-08 | 14.67 | 14.88 | 14.48 | 14.69 | +0.55% | 1,404,718 |
| 2026-06-05 | 14.45 | 14.70 | 14.26 | 14.61 | +0.62% | 1,245,250 |
| 2026-06-04 | 14.21 | 14.63 | 14.13 | 14.52 | +3.94% | 2,109,123 |
| 2026-06-03 | 14.34 | 14.34 | 13.80 | 13.97 | -3.12% | 1,259,592 |
| 2026-06-02 | 13.78 | 14.73 | 13.74 | 14.42 | +3.15% | 1,324,873 |
| 2026-06-01 | 13.81 | 13.99 | 13.62 | 13.98 | +0.07% | 1,577,734 |
| 2026-05-29 | 14.17 | 14.44 | 13.93 | 13.97 | -2.03% | 1,310,541 |
| 2026-05-28 | 14.40 | 14.59 | 14.19 | 14.26 | -1.66% | 1,130,808 |
| 2026-05-27 | 14.58 | 14.91 | 14.20 | 14.50 | +0.00% | 1,103,627 |
| 2026-05-26 | 14.63 | 14.80 | 14.36 | 14.50 | -0.68% | 1,028,045 |
| 2026-05-22 | 14.53 | 14.65 | 14.34 | 14.60 | +0.48% | 1,158,795 |
| 2026-05-21 | 14.24 | 14.58 | 13.98 | 14.53 | +0.48% | 1,250,720 |
| 2026-05-20 | 13.95 | 14.48 | 13.76 | 14.46 | +3.66% | 1,422,356 |
| 2026-05-19 | 14.30 | 14.43 | 13.94 | 13.95 | -2.45% | 1,265,491 |
| 2026-05-18 | 14.41 | 14.75 | 14.27 | 14.30 | -0.49% | 1,595,813 |
| 2026-05-15 | 14.65 | 14.69 | 14.17 | 14.37 | -2.84% | 1,620,599 |
| 2026-05-14 | 15.92 | 16.04 | 14.78 | 14.79 | -6.63% | 1,627,551 |
| 2026-05-13 | 15.93 | 15.97 | 15.62 | 15.84 | -1.86% | 1,017,889 |
| 2026-05-12 | 16.51 | 16.51 | 16.09 | 16.14 | -2.36% | 1,217,443 |
| 2026-05-11 | 16.73 | 16.83 | 16.36 | 16.53 | -1.20% | 1,424,306 |
| 2026-05-08 | 16.91 | 17.13 | 16.65 | 16.73 | -0.83% | 1,457,359 |
| 2026-05-07 | 16.61 | 16.89 | 16.57 | 16.87 | +1.63% | 1,268,250 |
| 2026-05-06 | 16.56 | 16.82 | 16.55 | 16.60 | +1.65% | 1,340,881 |
| 2026-05-05 | 15.70 | 16.35 | 15.58 | 16.33 | +4.41% | 1,636,452 |
| 2026-05-04 | 15.85 | 16.21 | 15.43 | 15.64 | -2.49% | 2,103,880 |
| 2026-05-01 | 16.34 | 16.64 | 15.96 | 16.04 | -0.50% | 3,037,344 |
| 2026-04-30 | 15.91 | 16.28 | 15.39 | 16.12 | +2.22% | 2,665,922 |
| 2026-04-29 | 16.23 | 16.32 | 15.70 | 15.77 | -3.90% | 1,226,028 |
| 2026-04-28 | 16.54 | 16.72 | 16.22 | 16.41 | -0.06% | 1,151,766 |
| 2026-04-27 | 15.86 | 16.62 | 15.81 | 16.42 | +2.37% | 1,626,269 |
| 2026-04-24 | 15.88 | 16.14 | 15.80 | 16.04 | +0.06% | 838,785 |
| 2026-04-23 | 16.74 | 16.99 | 15.80 | 16.03 | -3.14% | 1,763,265 |
| 2026-04-22 | 16.37 | 16.63 | 16.18 | 16.55 | +2.29% | 1,705,675 |
| 2026-04-21 | 16.58 | 16.93 | 16.12 | 16.18 | -2.35% | 1,531,572 |
| 2026-04-20 | 16.46 | 16.66 | 16.44 | 16.57 | +0.24% | 1,408,234 |
| 2026-04-17 | 16.09 | 16.66 | 15.94 | 16.53 | +5.49% | 1,131,285 |
| 2026-04-16 | 15.92 | 16.04 | 15.61 | 15.67 | -1.38% | 1,075,906 |
| 2026-04-15 | 15.75 | 15.97 | 15.75 | 15.89 | +1.02% | 805,159 |
| 2026-04-14 | 15.48 | 15.92 | 15.35 | 15.73 | +1.68% | 1,026,100 |
| 2026-04-13 | 15.13 | 15.59 | 14.98 | 15.47 | +2.11% | 1,170,470 |
| 2026-04-10 | 15.26 | 15.38 | 15.03 | 15.15 | -0.98% | 1,065,363 |
| 2026-04-09 | 15.18 | 15.44 | 14.89 | 15.30 | -0.52% | 1,261,058 |
| 2026-04-08 | 15.39 | 15.55 | 15.22 | 15.38 | +4.98% | 1,797,691 |
| 2026-04-07 | 14.55 | 14.85 | 14.45 | 14.65 | -0.14% | 1,065,071 |
| 2026-04-06 | 14.57 | 14.80 | 14.53 | 14.67 | +0.27% | 837,662 |
| 2026-04-02 | 14.59 | 14.96 | 14.30 | 14.63 | -1.75% | 1,316,342 |
| 2026-04-01 | 15.09 | 15.15 | 14.85 | 14.89 | -0.67% | 1,626,976 |
| 2026-03-31 | 15.01 | 15.28 | 14.61 | 14.99 | +2.11% | 2,216,820 |
| 2026-03-30 | 14.50 | 14.95 | 14.41 | 14.68 | +2.66% | 2,699,784 |
| 2026-03-27 | 14.69 | 14.78 | 14.21 | 14.30 | -4.09% | 2,327,874 |
| 2026-03-26 | 14.89 | 15.31 | 14.81 | 14.91 | -0.86% | 1,820,513 |
| 2026-03-25 | 14.84 | 15.08 | 14.53 | 15.04 | +2.73% | 1,850,616 |
| 2026-03-24 | 14.41 | 14.76 | 14.12 | 14.64 | +0.62% | 1,904,942 |
| 2026-03-23 | 14.83 | 14.89 | 14.45 | 14.55 | +2.03% | 2,623,392 |
| 2026-03-20 | 14.51 | 14.64 | 14.22 | 14.26 | -2.73% | 2,716,524 |
| 2026-03-19 | 14.41 | 14.76 | 14.38 | 14.66 | +0.55% | 1,908,514 |
| 2026-03-18 | 14.58 | 14.76 | 14.55 | 14.58 | -0.82% | 1,676,845 |
| 2026-03-17 | 14.68 | 15.05 | 14.61 | 14.70 | +1.94% | 1,635,676 |
| 2026-03-16 | 14.40 | 14.70 | 14.16 | 14.42 | +1.62% | 2,028,503 |
| 2026-03-13 | 14.01 | 14.39 | 13.80 | 14.19 | +2.38% | 1,532,094 |
| 2026-03-12 | 13.66 | 14.16 | 13.57 | 13.86 | -1.14% | 1,708,143 |
| 2026-03-11 | 14.06 | 14.26 | 13.74 | 14.02 | -0.92% | 1,634,935 |
| 2026-03-10 | 14.35 | 14.70 | 13.90 | 14.15 | -2.35% | 2,022,788 |
| 2026-03-09 | 13.94 | 14.57 | 13.71 | 14.49 | +1.47% | 1,871,410 |
| 2026-03-06 | 14.28 | 14.61 | 14.04 | 14.28 | -2.92% | 1,899,013 |
| 2026-03-05 | 14.87 | 15.18 | 14.64 | 14.71 | -2.45% | 2,071,378 |
| 2026-03-04 | 14.55 | 15.16 | 14.55 | 15.08 | +3.43% | 2,014,831 |
| 2026-03-03 | 13.79 | 14.87 | 13.61 | 14.58 | +2.82% | 2,604,281 |
| 2026-03-02 | 13.80 | 14.49 | 13.71 | 14.18 | -2.34% | 1,674,839 |
| 2026-02-27 | 14.61 | 14.71 | 14.14 | 14.52 | -2.48% | 3,032,759 |
| 2026-02-26 | 14.85 | 15.27 | 14.79 | 14.89 | +1.64% | 1,084,838 |
| 2026-02-25 | 14.84 | 15.10 | 14.40 | 14.65 | -0.48% | 2,057,840 |
| 2026-02-24 | 14.40 | 14.82 | 14.40 | 14.72 | +1.87% | 1,205,796 |
| 2026-02-23 | 14.90 | 15.01 | 14.31 | 14.45 | -4.30% | 1,024,114 |
| 2026-02-20 | 15.34 | 15.56 | 15.03 | 15.10 | -1.05% | 832,851 |
| 2026-02-19 | 15.25 | 15.48 | 15.02 | 15.26 | -1.55% | 3,036,110 |
| 2026-02-18 | 14.65 | 15.57 | 14.61 | 15.50 | +6.02% | 1,566,703 |
| 2026-02-17 | 14.80 | 14.92 | 14.42 | 14.62 | -1.35% | 1,086,072 |
| 2026-02-13 | 14.45 | 14.87 | 13.84 | 14.82 | +3.42% | 2,144,674 |
| 2026-02-12 | 15.03 | 15.21 | 13.36 | 14.33 | -4.15% | 5,239,640 |
| 2026-02-11 | 17.42 | 17.47 | 14.56 | 14.95 | -13.43% | 2,304,635 |
| 2026-02-10 | 17.26 | 17.69 | 17.20 | 17.27 | -0.12% | 899,232 |
| 2026-02-09 | 16.98 | 17.35 | 16.72 | 17.29 | +2.61% | 1,248,966 |
| 2026-02-06 | 16.52 | 16.98 | 16.31 | 16.85 | +4.14% | 1,347,688 |
| 2026-02-05 | 16.39 | 16.54 | 16.05 | 16.18 | -1.10% | 1,573,290 |
| 2026-02-04 | 16.38 | 16.60 | 15.73 | 16.36 | +0.49% | 1,502,628 |
| 2026-02-03 | 17.36 | 17.48 | 16.18 | 16.28 | -6.22% | 2,154,840 |
| 2026-02-02 | 17.50 | 18.01 | 17.26 | 17.36 | -2.64% | 1,473,880 |
| 2026-01-30 | 17.58 | 17.97 | 17.30 | 17.83 | +0.68% | 1,101,156 |
| 2026-01-29 | 17.47 | 17.71 | 17.15 | 17.71 | +2.07% | 1,099,063 |
| 2026-01-28 | 17.28 | 17.64 | 17.20 | 17.35 | +0.99% | 989,613 |
| 2026-01-27 | 17.27 | 17.41 | 16.99 | 17.18 | -0.75% | 882,102 |
| 2026-01-26 | 17.09 | 17.38 | 16.95 | 17.31 | +1.29% | 1,190,960 |
| 2026-01-23 | 17.37 | 17.56 | 16.95 | 17.09 | -2.73% | 1,189,378 |
| 2026-01-22 | 17.93 | 18.25 | 17.48 | 17.57 | -1.01% | 850,585 |
| 2026-01-21 | 17.32 | 18.01 | 17.25 | 17.75 | +4.17% | 1,145,959 |
| 2026-01-20 | 16.96 | 17.27 | 16.86 | 17.04 | -2.29% | 698,098 |
| 2026-01-16 | 17.46 | 17.80 | 17.35 | 17.44 | -0.46% | 1,158,971 |
| 2026-01-15 | 16.79 | 17.63 | 16.79 | 17.52 | +4.35% | 753,137 |
| 2026-01-14 | 16.91 | 17.45 | 16.40 | 16.79 | -1.24% | 850,262 |
| 2026-01-13 | 17.36 | 17.50 | 16.91 | 17.00 | -2.35% | 594,976 |
| 2026-01-12 | 17.16 | 17.48 | 16.68 | 17.41 | +0.93% | 719,860 |
| 2026-01-09 | 17.37 | 17.66 | 17.10 | 17.25 | -0.63% | 1,093,107 |
| 2026-01-08 | 17.56 | 17.76 | 17.34 | 17.36 | -1.25% | 782,975 |
| 2026-01-07 | 17.73 | 17.82 | 17.38 | 17.58 | +0.00% | 810,819 |
| 2026-01-06 | 17.32 | 17.61 | 16.94 | 17.58 | +0.29% | 1,132,609 |
| 2026-01-05 | 16.87 | 17.64 | 16.82 | 17.53 | +3.30% | 890,404 |
| 2026-01-02 | 17.31 | 17.55 | 16.89 | 16.97 | -2.13% | 624,618 |
| 2025-12-31 | 17.51 | 17.51 | 17.29 | 17.34 | -0.97% | 658,036 |
| 2025-12-30 | 17.57 | 17.66 | 17.46 | 17.51 | -0.68% | 470,018 |
| 2025-12-29 | 17.65 | 17.81 | 17.45 | 17.63 | -0.11% | 465,155 |
| 2025-12-26 | 17.66 | 17.78 | 17.51 | 17.65 | -0.23% | 376,503 |
| 2025-12-24 | 17.62 | 17.75 | 17.54 | 17.69 | +0.45% | 303,555 |
| 2025-12-23 | 17.34 | 17.71 | 17.27 | 17.61 | +0.69% | 673,555 |
| 2025-12-22 | 17.43 | 17.65 | 17.37 | 17.49 | -0.06% | 884,551 |
| 2025-12-19 | 17.67 | 17.76 | 17.40 | 17.50 | -1.19% | 2,498,607 |
| 2025-12-18 | 17.52 | 17.87 | 17.37 | 17.71 | +2.49% | 1,080,281 |
| 2025-12-17 | 17.13 | 17.37 | 17.10 | 17.28 | +0.70% | 1,506,015 |
| 2025-12-16 | 17.09 | 17.61 | 17.04 | 17.16 | +0.59% | 1,607,789 |
| 2025-12-15 | 17.27 | 17.52 | 16.99 | 17.06 | -1.50% | 1,058,394 |
| 2025-12-12 | 17.31 | 17.35 | 16.98 | 17.32 | +0.55% | 932,756 |
| 2025-12-11 | 17.23 | 17.61 | 17.13 | 17.23 | +0.91% | 1,449,344 |
| 2025-12-10 | 17.01 | 17.36 | 16.92 | 17.07 | -0.12% | 1,600,889 |
| 2025-12-09 | 16.94 | 17.29 | 16.46 | 17.09 | +0.29% | 710,710 |
| 2025-12-08 | 17.55 | 17.70 | 16.84 | 17.04 | -2.29% | 1,550,442 |
| 2025-12-05 | 17.82 | 17.82 | 17.35 | 17.44 | -1.97% | 1,018,104 |
| 2025-12-04 | 17.61 | 17.96 | 17.50 | 17.79 | +0.11% | 1,098,927 |
| 2025-12-03 | 17.41 | 17.80 | 16.85 | 17.77 | +2.72% | 1,324,052 |
| 2025-12-02 | 17.75 | 17.75 | 17.04 | 17.30 | +0.29% | 937,017 |
| 2025-12-01 | 17.03 | 17.49 | 16.95 | 17.25 | -0.75% | 1,025,020 |
| 2025-11-28 | 17.40 | 17.47 | 17.19 | 17.38 | -0.23% | 392,368 |
| 2025-11-26 | 17.10 | 17.56 | 17.08 | 17.42 | +1.04% | 945,723 |
| 2025-11-25 | 16.81 | 17.31 | 16.63 | 17.24 | +3.42% | 1,205,771 |
| 2025-11-24 | 16.46 | 16.78 | 16.07 | 16.67 | +1.15% | 2,556,763 |
| 2025-11-21 | 15.37 | 16.59 | 15.37 | 16.48 | +7.57% | 1,510,166 |
| 2025-11-20 | 16.03 | 16.14 | 15.29 | 15.32 | -2.23% | 1,088,598 |
| 2025-11-19 | 15.50 | 15.81 | 15.34 | 15.67 | +1.29% | 1,187,258 |
| 2025-11-18 | 15.67 | 15.83 | 15.36 | 15.47 | -1.72% | 1,292,523 |
| 2025-11-17 | 16.41 | 16.56 | 15.68 | 15.74 | -4.14% | 1,395,297 |
| 2025-11-14 | 16.51 | 16.57 | 16.27 | 16.42 | -0.67% | 1,110,079 |
| 2025-11-13 | 17.17 | 17.36 | 16.47 | 16.53 | -4.40% | 1,581,513 |
| 2025-11-12 | 17.47 | 17.59 | 17.19 | 17.29 | -1.09% | 1,131,213 |
| 2025-11-11 | 17.17 | 17.61 | 17.16 | 17.48 | +2.70% | 1,185,897 |
| 2025-11-10 | 17.45 | 17.50 | 16.82 | 17.02 | -2.18% | 934,278 |
| 2025-11-07 | 17.07 | 17.52 | 17.02 | 17.40 | +1.93% | 1,024,985 |
| 2025-11-06 | 17.38 | 17.57 | 17.02 | 17.07 | -0.81% | 1,382,914 |
| 2025-11-05 | 17.45 | 17.70 | 16.81 | 17.21 | -2.27% | 1,257,401 |
| 2025-11-04 | 17.45 | 17.75 | 17.35 | 17.61 | +0.51% | 1,504,827 |
| 2025-11-03 | 17.64 | 17.86 | 17.29 | 17.52 | -1.74% | 1,986,484 |
| 2025-10-31 | 17.94 | 18.16 | 17.59 | 17.83 | -1.33% | 2,080,454 |
| 2025-10-30 | 18.65 | 18.81 | 17.42 | 18.07 | -2.95% | 1,536,881 |
| 2025-10-29 | 19.19 | 19.20 | 18.57 | 18.62 | -2.97% | 1,268,678 |
| 2025-10-28 | 19.16 | 19.34 | 19.03 | 19.19 | -0.78% | 1,082,948 |
| 2025-10-27 | 19.41 | 19.62 | 19.16 | 19.34 | -0.72% | 982,683 |
| 2025-10-24 | 19.64 | 19.84 | 19.16 | 19.48 | +0.67% | 1,023,842 |
| 2025-10-23 | 19.26 | 19.68 | 18.91 | 19.35 | +0.47% | 1,693,643 |
| 2025-10-22 | 18.93 | 19.27 | 18.66 | 19.26 | +2.45% | 1,077,565 |
| 2025-10-21 | 18.52 | 18.90 | 18.27 | 18.80 | +1.08% | 1,115,859 |
| 2025-10-20 | 18.35 | 18.75 | 18.19 | 18.60 | +2.03% | 826,037 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+10.13%). Pire mois : Sept (-6.44%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Newmark Group Inc (NMRK) ?
11.86 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NMRK ?
Plus haut à 19.84 et plus bas à 11.38 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Newmark Group Inc ?
Historiquement, le mois le plus fort de NMRK a été Juil (moyenne +10.13%) et le plus faible Sept (moyenne -6.44%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.