Skip to main content

Marsh & McLennan (NY: MMC )

224.82 -1.37 (-0.61%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 75.43 75.88 75.15 75.21 2,522,058 -0.20(-0.26%)
Jan 30, 2018 75.84 76.04 75.77 75.40 1,924,826 -0.54(-0.71%)
Jan 29, 2018 76.72 76.92 75.92 75.94 2,509,742 -0.91(-1.18%)
Jan 26, 2018 75.24 76.89 75.16 76.84 2,456,493 +1.93(+2.57%)
Jan 25, 2018 75.06 75.39 74.60 74.92 2,251,022 +0.13(+0.18%)
Jan 24, 2018 74.40 75.19 74.17 74.78 3,277,120 +0.41(+0.55%)
Jan 23, 2018 74.11 74.72 73.83 74.37 2,308,294 +0.22(+0.30%)
Jan 22, 2018 73.84 74.19 73.62 74.15 1,996,408 +0.56(+0.77%)
Jan 19, 2018 73.31 74.08 73.22 73.58 2,847,205 +0.47(+0.64%)
Jan 18, 2018 72.99 73.41 72.35 73.12 3,109,416 +0.03(+0.04%)
Jan 17, 2018 73.20 73.35 72.95 73.09 2,492,791 +0.24(+0.33%)
Jan 16, 2018 73.64 73.86 72.79 72.85 2,220,203 -0.43(-0.59%)
Jan 12, 2018 73.28 73.28 73.28 0 +0.65(+0.89%)
Jan 11, 2018 72.77 72.89 72.26 72.63 2,983,171 -0.13(-0.17%)
Jan 10, 2018 73.46 73.62 72.65 72.76 2,864,736 -0.74(-1.01%)
Jan 09, 2018 73.64 74.04 73.41 73.50 2,818,866 +0.00(+0.00%)
Jan 08, 2018 74.03 74.38 73.48 73.50 1,595,446 -0.79(-1.06%)
Jan 05, 2018 73.81 74.33 73.60 74.29 1,659,324 +0.51(+0.69%)
Jan 04, 2018 73.26 74.22 73.20 73.78 1,785,621 +0.76(+1.04%)
Jan 03, 2018 72.30 73.19 72.01 73.02 2,259,157 +0.94(+1.31%)
Jan 02, 2018 73.37 73.45 71.93 72.08 3,265,236 -0.89(-1.22%)
Dec 29, 2017 72.96 72.96 72.96 0 -0.52(-0.71%)
Dec 28, 2017 73.38 73.52 73.16 73.48 1,177,701 +0.25(+0.34%)
Dec 27, 2017 72.55 73.29 72.42 73.23 1,962,625 +0.85(+1.18%)
Dec 26, 2017 72.34 72.90 72.21 72.38 819,230 +0.04(+0.06%)
Dec 22, 2017 72.54 72.77 71.82 72.34 2,091,895 -0.02(-0.02%)
Dec 21, 2017 73.96 74.25 72.29 72.35 3,648,403 -1.26(-1.72%)
Dec 20, 2017 74.36 74.42 73.56 73.62 1,974,373 -0.36(-0.48%)
Dec 19, 2017 74.51 74.93 73.93 73.98 2,353,066 +0.02(+0.02%)
Dec 18, 2017 74.83 75.20 73.88 73.96 2,761,262 -0.55(-0.73%)
Dec 15, 2017 74.76 75.46 74.36 74.50 4,155,413 +0.08(+0.11%)
Dec 14, 2017 74.64 74.97 74.15 74.42 3,162,529 -0.34(-0.46%)
Dec 13, 2017 75.77 75.91 74.48 74.76 2,948,974 -1.12(-1.48%)
Dec 12, 2017 75.89 75.90 74.97 75.89 1,881,195 +0.65(+0.86%)
Dec 11, 2017 75.59 75.67 74.96 75.24 1,205,945 -0.18(-0.24%)
Dec 08, 2017 75.32 75.49 75.02 75.42 862,305 +0.36(+0.48%)
Dec 07, 2017 75.57 75.57 74.93 75.06 1,042,456 -0.60(-0.79%)
Dec 06, 2017 75.76 76.18 75.36 75.66 1,560,444 -0.55(-0.72%)
Dec 05, 2017 77.25 77.53 76.06 76.21 2,292,742 -0.86(-1.12%)
Dec 04, 2017 76.74 77.58 76.58 77.07 2,763,934 +0.82(+1.07%)
Dec 01, 2017 75.59 76.29 74.71 76.25 2,396,300 +1.01(+1.35%)
Nov 30, 2017 75.37 75.93 74.67 75.24 3,104,051 +0.30(+0.39%)
Nov 29, 2017 75.07 75.63 74.76 74.94 1,362,313 -0.02(-0.02%)
Nov 28, 2017 74.21 75.06 74.15 74.96 1,637,407 +1.00(+1.36%)
Nov 27, 2017 73.98 74.26 73.89 73.96 1,101,023 +0.14(+0.19%)
Nov 24, 2017 74.16 74.51 73.59 73.81 496,858 -0.28(-0.38%)
Nov 22, 2017 74.76 74.76 73.83 74.09 1,179,851 -0.72(-0.96%)
Nov 21, 2017 74.42 75.01 74.27 74.81 1,265,132 +0.47(+0.63%)
Nov 20, 2017 74.01 74.50 73.94 74.34 992,435 +0.52(+0.70%)
Nov 17, 2017 74.07 74.41 73.78 73.82 1,681,276 -0.50(-0.68%)
Nov 16, 2017 74.80 75.01 74.32 74.33 1,632,957 -0.21(-0.28%)
Nov 15, 2017 74.65 75.30 74.48 74.53 2,032,707 -0.41(-0.55%)
Nov 14, 2017 74.33 75.28 74.12 74.94 1,521,892 +0.54(+0.72%)
Nov 13, 2017 74.42 74.67 74.21 74.41 2,072,272 -0.13(-0.18%)
Nov 10, 2017 74.41 74.71 73.84 74.54 1,160,554 +0.20(+0.27%)
Nov 09, 2017 73.57 74.44 73.57 74.34 1,407,868 +0.45(+0.61%)
Nov 08, 2017 73.99 74.41 73.70 73.89 1,699,925 -0.03(-0.04%)
Nov 07, 2017 73.98 74.63 73.75 73.92 1,810,812 -0.15(-0.21%)
Nov 06, 2017 73.71 74.58 73.39 74.07 1,421,584 +0.22(+0.30%)
Nov 03, 2017 74.67 74.74 73.80 73.85 1,686,268 -1.15(-1.53%)
Nov 02, 2017 73.87 75.08 73.67 75.00 2,995,578 +1.11(+1.50%)
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.