Skip to main content

Marsh & McLennan (NY: MMC )

205.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 46.13 46.23 45.82 45.88 4,034,200 -0.76(-1.63%)
Jan 29, 2015 46.42 46.68 46.15 46.64 2,840,190 +0.22(+0.48%)
Jan 28, 2015 47.94 48.05 46.39 46.42 4,640,297 -1.32(-2.77%)
Jan 27, 2015 47.84 48.17 47.57 47.74 1,785,106 -0.55(-1.13%)
Jan 26, 2015 48.17 48.38 48.02 48.29 1,856,328 -0.05(-0.11%)
Jan 23, 2015 48.86 48.86 48.30 48.34 1,888,444 -0.43(-0.87%)
Jan 22, 2015 48.25 48.83 47.81 48.77 1,978,651 +0.72(+1.49%)
Jan 21, 2015 48.20 48.38 47.74 48.05 2,256,634 -0.20(-0.40%)
Jan 20, 2015 48.44 48.51 48.04 48.24 2,883,799 +0.08(+0.16%)
Jan 16, 2015 47.28 48.20 47.26 48.17 1,938,385 +0.87(+1.83%)
Jan 15, 2015 47.54 47.86 47.17 47.30 1,933,023 -0.22(-0.46%)
Jan 14, 2015 47.23 47.63 47.11 47.52 2,037,790 -0.20(-0.43%)
Jan 13, 2015 47.99 48.63 47.37 47.73 2,557,979 +0.09(+0.20%)
Jan 12, 2015 48.16 48.41 47.61 47.63 1,806,465 -0.52(-1.08%)
Jan 09, 2015 48.76 48.82 48.14 48.15 2,401,375 -0.67(-1.37%)
Jan 08, 2015 48.44 48.95 48.42 48.82 1,489,241 +0.81(+1.68%)
Jan 07, 2015 47.77 48.13 47.54 48.02 1,801,944 +0.63(+1.33%)
Jan 06, 2015 48.01 48.37 47.16 47.39 2,622,009 -0.65(-1.34%)
Jan 05, 2015 48.14 48.39 47.91 48.03 2,975,487 -0.34(-0.70%)
Jan 02, 2015 48.85 49.02 48.04 48.37 1,800,782 -0.23(-0.47%)
Dec 31, 2014 49.35 48.60 48.60 48.60 1,485,379 -0.70(-1.41%)
Dec 30, 2014 49.33 49.49 49.25 49.30 1,078,513 -0.20(-0.41%)
Dec 29, 2014 49.14 49.71 49.13 49.50 1,157,716 +0.20(+0.41%)
Dec 26, 2014 49.54 49.71 49.28 49.30 942,470 -0.22(-0.45%)
Dec 24, 2014 49.59 49.52 49.52 49.52 702,764 -0.06(-0.12%)
Dec 23, 2014 49.64 49.79 49.48 49.58 1,562,604 +0.03(+0.05%)
Dec 22, 2014 49.09 49.60 49.09 49.55 2,031,738 +0.31(+0.64%)
Dec 19, 2014 49.33 49.51 49.09 49.24 3,609,598 +0.14(+0.28%)
Dec 18, 2014 48.92 49.10 48.64 49.10 2,924,696 +0.71(+1.47%)
Dec 17, 2014 47.97 48.43 47.65 48.39 2,296,668 +0.79(+1.66%)
Dec 16, 2014 47.74 48.47 47.59 47.60 2,185,487 -0.26(-0.55%)
Dec 15, 2014 48.35 48.58 47.62 47.86 3,256,988 -0.11(-0.23%)
Dec 12, 2014 48.39 48.70 47.96 47.97 2,338,719 -0.72(-1.48%)
Dec 11, 2014 49.01 49.54 48.59 48.69 2,591,748 -0.15(-0.31%)
Dec 10, 2014 49.28 49.63 48.70 48.85 3,179,398 -0.47(-0.95%)
Dec 09, 2014 49.36 49.53 49.11 49.31 2,420,309 -0.41(-0.82%)
Dec 08, 2014 49.48 49.87 49.38 49.72 2,966,700 +0.28(+0.57%)
Dec 05, 2014 49.31 49.64 49.25 49.44 2,585,904 +0.20(+0.40%)
Dec 04, 2014 48.69 49.25 48.69 49.25 2,330,749 +0.42(+0.87%)
Dec 03, 2014 48.36 48.86 48.30 48.82 1,982,829 +0.38(+0.79%)
Dec 02, 2014 48.01 48.47 48.01 48.44 1,556,476 +0.48(+1.01%)
Dec 01, 2014 47.97 48.34 47.81 47.96 1,507,034 -0.09(-0.19%)
Nov 28, 2014 47.65 48.36 47.65 48.05 887,232 +0.09(+0.19%)
Nov 26, 2014 47.98 47.96 47.96 47.96 1,060,329 +0.09(+0.20%)
Nov 25, 2014 48.10 48.18 47.82 47.86 2,188,773 -0.17(-0.35%)
Nov 24, 2014 47.76 48.07 47.67 48.03 1,171,252 +0.38(+0.80%)
Nov 21, 2014 47.88 47.92 47.46 47.65 2,388,599 +0.24(+0.50%)
Nov 20, 2014 47.10 47.51 47.10 47.41 1,144,749 +0.08(+0.16%)
Nov 19, 2014 47.33 47.51 47.22 47.34 1,714,037 -0.14(-0.29%)
Nov 18, 2014 47.42 47.74 47.23 47.47 1,458,470 +0.05(+0.11%)
Nov 17, 2014 47.19 47.57 47.19 47.42 2,018,942 +0.07(+0.14%)
Nov 14, 2014 47.40 47.70 47.23 47.35 2,180,971 -0.16(-0.34%)
Nov 13, 2014 47.53 47.79 47.36 47.51 1,610,509 -0.05(-0.11%)
Nov 12, 2014 47.57 47.62 47.31 47.57 1,974,273 -0.11(-0.23%)
Nov 11, 2014 47.74 47.88 47.61 47.68 1,302,066 +0.02(+0.04%)
Nov 10, 2014 47.26 47.75 47.26 47.66 1,445,033 +0.28(+0.59%)
Nov 07, 2014 47.44 47.54 47.27 47.38 1,833,770 -0.06(-0.13%)
Nov 06, 2014 47.22 47.47 46.91 47.44 1,661,781 +0.34(+0.72%)
Nov 05, 2014 47.12 47.32 46.98 47.10 2,356,637 +0.27(+0.58%)
Nov 04, 2014 46.42 47.21 46.33 46.83 4,992,841 +0.35(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.