Skip to main content

Marsh & McLennan (NY: MMC )

205.98 +0.37 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 24.10 24.10 23.20 24.02 8,956,293 +1.04(+4.54%)
Jan 28, 2005 23.05 23.17 22.56 22.98 2,225,206 -0.13(-0.58%)
Jan 27, 2005 22.81 23.24 22.58 23.11 3,164,506 +0.31(+1.36%)
Jan 26, 2005 22.58 23.00 22.43 22.80 2,571,136 +0.15(+0.65%)
Jan 25, 2005 22.96 23.05 22.54 22.66 3,043,153 -0.30(-1.32%)
Jan 24, 2005 22.91 23.11 22.74 22.96 2,105,477 +0.04(+0.16%)
Jan 21, 2005 23.25 23.36 22.80 22.92 2,729,693 -0.37(-1.59%)
Jan 20, 2005 23.48 23.65 23.22 23.29 2,360,223 -0.18(-0.76%)
Jan 19, 2005 23.60 23.71 23.42 23.47 3,070,617 +0.01(+0.06%)
Jan 18, 2005 23.30 23.63 23.10 23.45 3,400,583 +0.16(+0.70%)
Jan 14, 2005 23.43 23.83 23.20 23.29 5,748,630 +0.84(+3.75%)
Jan 13, 2005 22.68 22.71 22.26 22.45 3,459,703 -0.39(-1.72%)
Jan 12, 2005 22.69 22.84 22.54 22.84 2,229,806 +0.12(+0.52%)
Jan 11, 2005 22.88 23.00 22.66 22.72 2,654,473 -0.31(-1.35%)
Jan 10, 2005 22.66 23.22 22.62 23.03 3,455,374 -0.07(-0.32%)
Jan 07, 2005 23.47 24.02 22.98 23.11 5,989,306 -0.31(-1.33%)
Jan 06, 2005 24.15 24.17 23.28 23.42 10,601,388 -0.75(-3.12%)
Jan 05, 2005 24.29 24.40 24.14 24.17 6,132,846 -0.22(-0.91%)
Jan 04, 2005 24.29 24.45 24.20 24.39 5,129,284 +0.07(+0.30%)
Jan 03, 2005 24.58 24.84 24.13 24.32 8,207,613 +0.00(+0.00%)
Dec 31, 2004 23.92 24.61 23.90 24.32 9,407,477 +0.29(+1.20%)
Dec 30, 2004 24.10 24.19 23.88 24.03 1,976,277 -0.12(-0.49%)
Dec 29, 2004 23.86 24.15 23.80 24.15 1,880,358 +0.23(+0.96%)
Dec 28, 2004 23.84 24.01 23.84 23.92 2,504,980 +0.07(+0.31%)
Dec 27, 2004 23.88 24.05 23.73 23.85 2,552,601 -0.07(-0.31%)
Dec 23, 2004 23.95 24.02 23.69 23.92 3,488,249 -0.16(-0.64%)
Dec 22, 2004 23.85 24.11 23.65 24.07 3,764,506 +0.36(+1.53%)
Dec 21, 2004 23.51 23.83 23.49 23.71 3,106,062 +0.13(+0.53%)
Dec 20, 2004 23.65 23.84 23.51 23.59 3,782,363 -0.09(-0.37%)
Dec 17, 2004 23.65 23.79 23.58 23.68 5,837,784 +0.06(+0.25%)
Dec 16, 2004 23.65 23.66 23.33 23.62 6,913,995 -0.11(-0.47%)
Dec 15, 2004 23.11 23.97 22.91 23.73 8,550,296 +0.44(+1.90%)
Dec 14, 2004 22.59 23.36 22.59 23.28 7,548,087 +0.04(+0.16%)
Dec 13, 2004 23.10 23.36 22.93 23.25 6,383,398 +0.14(+0.61%)
Dec 10, 2004 23.32 23.32 22.54 23.11 10,945,153 +0.51(+2.26%)
Dec 09, 2004 21.89 22.60 21.66 22.60 7,766,847 +0.71(+3.24%)
Dec 08, 2004 21.82 21.99 21.66 21.89 4,960,446 -0.12(-0.54%)
Dec 07, 2004 21.69 22.27 21.45 22.00 8,363,464 +0.40(+1.85%)
Dec 06, 2004 21.52 21.71 21.38 21.61 3,670,346 +0.08(+0.38%)
Dec 03, 2004 21.18 21.55 21.16 21.52 4,812,441 +0.35(+1.64%)
Dec 02, 2004 21.41 21.41 21.09 21.18 3,803,604 -0.13(-0.59%)
Dec 01, 2004 21.14 21.36 21.04 21.30 4,220,153 +0.17(+0.80%)
Nov 30, 2004 21.37 21.42 21.10 21.13 3,612,037 -0.24(-1.11%)
Nov 29, 2004 21.29 21.42 21.17 21.37 4,232,735 +0.23(+1.08%)
Nov 26, 2004 21.21 21.32 21.07 21.14 1,232,603 -0.07(-0.35%)
Nov 24, 2004 21.01 21.33 20.88 21.21 4,962,340 +0.47(+2.28%)
Nov 23, 2004 20.62 20.99 20.30 20.74 6,370,411 +0.12(+0.57%)
Nov 22, 2004 19.97 21.06 19.95 20.62 9,520,847 +0.47(+2.31%)
Nov 19, 2004 20.19 20.33 19.81 20.16 5,768,923 -0.13(-0.66%)
Nov 18, 2004 20.29 20.33 20.18 20.29 4,529,014 -0.06(-0.29%)
Nov 17, 2004 20.35 20.67 20.17 20.35 4,985,068 +0.00(+0.00%)
Nov 16, 2004 20.70 20.78 20.34 20.35 4,388,586 -0.35(-1.68%)
Nov 15, 2004 20.57 20.87 20.32 20.70 4,808,789 +0.24(+1.16%)
Nov 12, 2004 20.50 20.54 19.92 20.46 5,814,109 +0.10(+0.51%)
Nov 11, 2004 20.25 20.52 19.88 20.36 7,198,640 +0.07(+0.36%)
Nov 10, 2004 19.77 20.59 19.77 20.28 6,362,293 +0.47(+2.39%)
Nov 09, 2004 19.66 20.15 19.60 19.81 9,295,053 -0.41(-2.05%)
Nov 08, 2004 20.31 20.40 20.11 20.22 5,791,651 -0.18(-0.87%)
Nov 05, 2004 20.51 20.62 20.20 20.40 5,874,718 -0.15(-0.72%)
Nov 04, 2004 20.14 20.62 20.05 20.55 5,371,043 -0.04(-0.18%)
Nov 03, 2004 20.51 20.76 20.44 20.59 4,488,022 +0.17(+0.83%)
Nov 02, 2004 20.60 20.92 20.36 20.42 8,824,523 -0.19(-0.93%)
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.