Skip to main content

Marsh & McLennan (NY: MMC )

226.19 -1.88 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 163.06 163.06 161.42 162.97 1,692,897 +1.63(+1.01%)
Mar 30, 2023 161.45 162.21 159.86 161.34 1,680,074 +0.39(+0.24%)
Mar 29, 2023 160.16 161.22 160.00 160.94 1,389,794 +2.13(+1.34%)
Mar 28, 2023 157.63 158.95 157.29 158.81 1,182,167 +0.93(+0.59%)
Mar 27, 2023 158.29 158.99 157.62 157.88 1,536,116 +0.80(+0.51%)
Mar 24, 2023 154.60 157.33 153.92 157.08 1,655,431 +1.84(+1.19%)
Mar 23, 2023 153.70 156.38 153.41 155.24 1,321,146 +0.72(+0.47%)
Mar 22, 2023 157.27 158.19 154.47 154.51 1,291,514 -2.46(-1.56%)
Mar 21, 2023 156.60 157.47 156.31 156.97 1,808,156 +2.16(+1.40%)
Mar 20, 2023 152.98 155.15 152.68 154.81 2,045,433 +2.36(+1.55%)
Mar 17, 2023 155.90 156.30 152.35 152.45 5,025,302 -2.83(-1.82%)
Mar 16, 2023 150.77 156.45 149.91 155.28 2,396,477 +4.51(+2.99%)
Mar 15, 2023 150.57 151.25 148.59 150.77 2,316,529 -3.11(-2.02%)
Mar 14, 2023 153.88 154.56 151.81 153.88 1,914,850 +1.96(+1.29%)
Mar 13, 2023 151.58 155.07 151.28 151.92 2,407,148 -1.90(-1.23%)
Mar 10, 2023 154.81 156.34 153.32 153.82 2,182,747 -1.59(-1.03%)
Mar 09, 2023 159.37 159.45 154.89 155.41 1,492,523 -3.35(-2.11%)
Mar 08, 2023 159.09 160.59 157.98 158.76 1,343,781 -0.01(-0.01%)
Mar 07, 2023 162.06 162.06 158.46 158.77 1,086,661 -2.94(-1.82%)
Mar 06, 2023 160.15 161.94 159.50 161.71 1,453,427 +1.56(+0.97%)
Mar 03, 2023 158.92 160.21 157.76 160.15 1,026,623 +1.74(+1.10%)
Mar 02, 2023 157.76 158.83 156.86 158.41 1,485,437 -0.12(-0.07%)
Mar 01, 2023 158.27 159.34 157.56 158.53 1,583,146 -0.13(-0.08%)
Feb 28, 2023 158.82 160.30 158.60 158.65 2,151,051 -0.09(-0.06%)
Feb 27, 2023 159.94 160.48 158.18 158.74 1,492,883 +0.19(+0.12%)
Feb 24, 2023 158.78 159.22 157.81 158.56 1,549,234 -1.80(-1.12%)
Feb 23, 2023 161.60 161.80 158.95 160.36 1,219,740 -0.18(-0.11%)
Feb 22, 2023 161.41 161.67 159.56 160.53 1,289,962 +0.13(+0.08%)
Feb 21, 2023 161.89 162.29 160.30 160.41 1,988,986 -2.46(-1.51%)
Feb 17, 2023 162.36 163.15 161.71 162.86 1,870,144 -0.07(-0.04%)
Feb 16, 2023 162.48 163.93 162.41 162.93 1,544,845 -1.53(-0.93%)
Feb 15, 2023 162.55 165.02 162.39 164.46 1,442,678 +1.05(+0.64%)
Feb 14, 2023 170.34 171.22 163.16 163.41 3,341,976 -6.85(-4.02%)
Feb 13, 2023 168.65 170.70 168.48 170.26 1,304,962 +1.91(+1.13%)
Feb 10, 2023 167.55 168.56 167.05 168.35 1,464,150 +0.63(+0.37%)
Feb 09, 2023 170.73 171.21 167.62 167.72 1,567,602 -1.95(-1.15%)
Feb 08, 2023 169.28 171.38 168.55 169.67 1,046,027 -0.40(-0.24%)
Feb 07, 2023 166.76 170.83 166.32 170.07 1,203,884 +1.53(+0.91%)
Feb 06, 2023 167.47 169.34 167.13 168.55 1,371,058 +0.36(+0.22%)
Feb 03, 2023 170.16 170.71 167.07 168.19 1,657,552 -3.37(-1.96%)
Feb 02, 2023 172.31 172.50 170.28 171.55 2,331,299 -0.14(-0.08%)
Feb 01, 2023 169.61 173.05 169.22 171.69 2,146,323 +0.54(+0.31%)
Jan 31, 2023 168.80 171.23 167.91 171.15 2,055,937 +2.92(+1.73%)
Jan 30, 2023 168.37 169.99 167.87 168.23 1,408,509 -0.19(-0.12%)
Jan 27, 2023 171.59 171.59 167.50 168.43 1,656,748 -3.45(-2.01%)
Jan 26, 2023 168.74 172.21 166.73 171.88 2,198,762 +2.33(+1.37%)
Jan 25, 2023 168.29 170.08 167.02 169.56 1,592,777 +0.37(+0.22%)
Jan 24, 2023 169.49 169.90 167.42 169.18 1,088,801 -0.02(-0.01%)
Jan 23, 2023 168.96 170.73 167.91 169.20 1,446,213 +0.38(+0.23%)
Jan 20, 2023 165.71 168.93 164.48 168.82 1,605,410 +3.43(+2.08%)
Jan 19, 2023 164.04 166.32 164.04 165.39 2,061,118 +0.77(+0.47%)
Jan 18, 2023 167.67 168.06 164.34 164.62 1,505,471 -3.12(-1.86%)
Jan 17, 2023 169.03 170.22 167.44 167.74 1,311,404 -1.34(-0.79%)
Jan 13, 2023 168.61 169.55 167.91 169.08 1,301,822 -0.76(-0.45%)
Jan 12, 2023 170.66 170.66 168.23 169.84 2,000,278 +0.24(+0.14%)
Jan 11, 2023 166.96 169.83 166.96 169.59 1,682,800 +3.43(+2.07%)
Jan 10, 2023 165.92 166.71 164.70 166.16 1,155,375 +0.00(+0.00%)
Jan 09, 2023 166.63 169.62 165.85 166.16 1,406,334 -0.56(-0.33%)
Jan 06, 2023 163.91 167.34 162.87 166.72 1,355,656 +4.70(+2.90%)
Jan 05, 2023 164.40 164.80 161.77 162.01 1,357,013 -2.99(-1.81%)
Jan 04, 2023 163.30 165.68 161.76 165.01 1,773,218 +3.15(+1.95%)
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.