Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marsh & McLennan (NY: MMC )

203.59 -0.12 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 130.36 131.41 129.58 130.05 2,395,489 -0.27(-0.21%)
Apr 29, 2021 128.90 130.44 128.90 130.31 1,754,754 +1.89(+1.47%)
Apr 28, 2021 127.40 128.76 126.73 128.43 1,935,824 +1.73(+1.36%)
Apr 27, 2021 123.94 128.34 122.93 126.70 2,683,050 +4.80(+3.94%)
Apr 26, 2021 122.35 122.73 121.73 121.90 1,395,173 -0.45(-0.37%)
Apr 23, 2021 121.96 122.63 121.37 122.35 1,284,926 +0.73(+0.60%)
Apr 22, 2021 121.94 122.35 121.30 121.62 1,077,510 -0.59(-0.49%)
Apr 21, 2021 122.39 122.80 121.54 122.22 1,842,280 +0.17(+0.14%)
Apr 20, 2021 122.07 123.49 121.96 122.05 1,292,365 +0.19(+0.16%)
Apr 19, 2021 121.95 122.31 121.26 121.85 1,290,523 -0.28(-0.23%)
Apr 16, 2021 122.44 122.69 121.27 122.13 2,302,621 +0.46(+0.38%)
Apr 15, 2021 119.67 121.83 119.43 121.67 1,694,760 +1.46(+1.21%)
Apr 14, 2021 121.15 121.67 120.02 120.22 1,145,283 -0.77(-0.63%)
Apr 13, 2021 120.46 121.45 119.92 120.98 1,159,041 +0.03(+0.02%)
Apr 12, 2021 120.81 121.10 120.32 120.95 998,238 +0.03(+0.02%)
Apr 09, 2021 120.14 121.07 119.52 120.92 1,165,971 +1.29(+1.08%)
Apr 08, 2021 119.11 119.98 119.04 119.63 1,373,310 +0.74(+0.62%)
Apr 07, 2021 118.84 119.31 118.31 118.89 1,392,561 -0.40(-0.34%)
Apr 06, 2021 119.33 119.53 118.52 119.30 1,188,507 +0.05(+0.04%)
Apr 05, 2021 117.92 119.34 117.92 119.24 1,883,616 +1.66(+1.41%)
Apr 01, 2021 116.27 117.83 115.82 117.58 1,913,750 +1.29(+1.11%)
Mar 31, 2021 116.17 116.57 115.77 116.29 2,339,191 +0.27(+0.23%)
Mar 30, 2021 115.98 116.47 115.25 116.02 1,361,280 -0.34(-0.30%)
Mar 29, 2021 114.33 116.48 113.91 116.37 1,632,216 +1.57(+1.37%)
Mar 26, 2021 113.46 114.92 112.76 114.79 2,059,648 +1.49(+1.32%)
Mar 25, 2021 113.24 113.39 111.91 113.30 1,812,883 +0.64(+0.57%)
Mar 24, 2021 111.36 113.38 111.21 112.66 1,564,112 +1.02(+0.91%)
Mar 23, 2021 112.20 112.64 111.36 111.64 1,656,269 -0.33(-0.30%)
Mar 22, 2021 111.68 112.55 111.28 111.98 2,247,925 +0.38(+0.34%)
Mar 19, 2021 114.02 114.04 111.42 111.59 4,298,606 -2.33(-2.05%)
Mar 18, 2021 113.83 114.20 112.71 113.92 2,374,983 +0.15(+0.13%)
Mar 17, 2021 114.03 114.41 112.95 113.77 1,782,830 +0.36(+0.32%)
Mar 16, 2021 113.14 114.20 113.09 113.41 1,433,513 -0.08(-0.07%)
Mar 15, 2021 112.44 113.55 111.87 113.48 1,423,184 +0.93(+0.82%)
Mar 12, 2021 113.33 113.34 111.86 112.56 1,510,199 -0.30(-0.26%)
Mar 11, 2021 111.33 113.21 110.72 112.85 3,851,605 +0.81(+0.72%)
Mar 10, 2021 111.89 112.41 111.12 112.04 1,517,870 +0.52(+0.46%)
Mar 09, 2021 111.78 113.81 111.41 111.53 2,133,318 -0.52(-0.46%)
Mar 08, 2021 112.10 113.73 111.87 112.04 1,927,920 +0.33(+0.29%)
Mar 05, 2021 109.01 111.81 108.25 111.72 2,110,865 +3.63(+3.36%)
Mar 04, 2021 110.07 111.18 107.87 108.09 2,313,900 -1.74(-1.58%)
Mar 03, 2021 110.36 110.98 109.77 109.83 2,501,202 -0.89(-0.80%)
Mar 02, 2021 112.13 112.15 110.20 110.72 1,840,250 -1.43(-1.28%)
Mar 01, 2021 110.39 112.90 110.39 112.15 1,393,284 +2.14(+1.94%)
Feb 26, 2021 113.22 113.22 109.88 110.01 1,933,021 -2.87(-2.55%)
Feb 25, 2021 113.81 114.48 112.58 112.88 1,486,403 -0.75(-0.66%)
Feb 24, 2021 112.81 114.51 112.71 113.64 1,609,600 +0.66(+0.58%)
Feb 23, 2021 113.91 114.43 112.47 112.98 1,405,671 -0.06(-0.05%)
Feb 22, 2021 111.67 113.06 111.35 113.04 1,842,212 +1.26(+1.13%)
Feb 19, 2021 113.01 113.07 111.36 111.78 1,513,865 -0.63(-0.56%)
Feb 18, 2021 112.20 112.96 111.54 112.41 2,537,517 +0.05(+0.04%)
Feb 17, 2021 109.67 112.68 109.36 112.36 2,908,663 +3.04(+2.78%)
Feb 16, 2021 107.70 109.32 107.62 109.32 2,450,126 +1.62(+1.51%)
Feb 12, 2021 107.68 108.06 106.72 107.70 1,402,425 +0.00(+0.00%)
Feb 11, 2021 108.21 108.42 107.50 107.70 1,157,270 +0.07(+0.06%)
Feb 10, 2021 109.40 109.48 107.42 107.63 1,394,850 -1.07(-0.98%)
Feb 09, 2021 108.61 109.05 107.77 108.70 1,331,709 -0.02(-0.02%)
Feb 08, 2021 108.29 108.94 107.72 108.72 1,410,052 +0.26(+0.24%)
Feb 05, 2021 107.36 108.82 107.00 108.46 1,716,321 +1.81(+1.70%)
Feb 04, 2021 106.53 106.99 105.65 106.65 1,665,987 +0.53(+0.50%)
Feb 03, 2021 107.43 107.69 105.97 106.11 1,709,059 -1.68(-1.56%)
Feb 02, 2021 105.78 108.22 105.74 107.79 2,210,333 +2.78(+2.65%)
Feb 01, 2021 105.72 107.53 105.00 105.02 2,386,299 +0.08(+0.07%)
Jan 29, 2021 102.87 105.48 102.43 104.94 2,606,165 +1.47(+1.43%)
Jan 28, 2021 103.25 105.40 102.30 103.46 2,255,469 +1.17(+1.14%)
Jan 27, 2021 105.00 105.14 101.68 102.30 2,493,526 -3.48(-3.29%)
Jan 26, 2021 106.59 106.87 105.50 105.77 1,199,881 -0.73(-0.69%)
Jan 25, 2021 106.02 107.34 105.33 106.51 1,286,579 +0.48(+0.46%)
Jan 22, 2021 106.09 106.71 105.25 106.02 1,567,695 -0.29(-0.28%)
Jan 21, 2021 107.54 107.85 106.30 106.32 1,313,915 -1.53(-1.42%)
Jan 20, 2021 106.66 108.31 106.04 107.85 1,792,393 +1.16(+1.09%)
Jan 19, 2021 106.59 107.51 106.06 106.69 1,742,181 +0.36(+0.34%)
Jan 15, 2021 106.03 107.20 105.58 106.33 2,664,682 -0.14(-0.13%)
Jan 14, 2021 108.08 108.28 106.36 106.47 1,428,714 -1.42(-1.31%)
Jan 13, 2021 107.05 108.17 106.49 107.89 1,576,382 +0.46(+0.42%)
Jan 12, 2021 106.92 108.48 106.45 107.43 2,132,790 +0.39(+0.36%)
Jan 11, 2021 108.21 108.21 106.38 107.04 2,102,569 -0.85(-0.78%)
Jan 08, 2021 106.32 108.66 106.32 107.89 2,565,912 +0.13(+0.12%)
Jan 07, 2021 107.86 108.44 106.88 107.75 2,747,795 -0.15(-0.14%)
Jan 06, 2021 107.38 108.84 106.37 107.90 2,232,730 +0.74(+0.69%)
Jan 05, 2021 108.31 108.38 106.58 107.16 1,196,908 -0.75(-0.70%)
Jan 04, 2021 110.69 111.05 107.07 107.91 1,758,102 -3.32(-2.98%)
Dec 31, 2020 111.23 111.23 111.23 684,935 +1.89(+1.73%)
Dec 30, 2020 109.53 109.96 109.05 109.34 684,935 +0.20(+0.18%)
Dec 29, 2020 109.96 110.22 109.11 109.14 813,819 -0.38(-0.35%)
Dec 28, 2020 109.98 110.39 109.18 109.52 1,018,376 +0.07(+0.06%)
Dec 24, 2020 108.51 109.61 108.30 109.45 391,608 +1.37(+1.27%)
Dec 23, 2020 109.00 109.48 108.08 108.08 890,332 -0.68(-0.62%)
Dec 22, 2020 108.98 109.41 108.27 108.76 1,233,357 -0.62(-0.56%)
Dec 21, 2020 109.92 110.33 106.99 109.38 1,568,383 -1.16(-1.05%)
Dec 18, 2020 112.52 112.77 109.54 110.54 3,989,292 -2.30(-2.04%)
Dec 17, 2020 111.77 113.43 111.77 112.84 1,509,940 +1.49(+1.34%)
Dec 16, 2020 111.24 112.48 110.83 111.34 1,842,208 +0.45(+0.40%)
Dec 15, 2020 109.81 111.51 109.47 110.90 2,227,454 +1.64(+1.51%)
Dec 14, 2020 110.55 111.03 109.21 109.25 1,823,866 -0.49(-0.45%)
Dec 11, 2020 109.01 110.58 108.79 109.75 2,486,076 +0.07(+0.06%)
Dec 10, 2020 110.39 110.57 109.26 109.68 3,529,104 -0.50(-0.46%)
Dec 09, 2020 110.75 111.17 109.57 110.19 2,195,561 -0.76(-0.69%)
Dec 08, 2020 108.55 111.23 108.47 110.95 1,956,071 +0.61(+0.55%)
Dec 07, 2020 111.26 112.59 109.99 110.34 1,590,055 -1.20(-1.07%)
Dec 04, 2020 110.65 111.60 109.65 111.54 2,184,822 +0.74(+0.67%)
Dec 03, 2020 110.26 111.23 109.44 110.79 2,579,660 +0.49(+0.45%)
Dec 02, 2020 110.64 110.83 109.30 110.30 1,022,783 -0.30(-0.27%)
Dec 01, 2020 109.66 111.22 109.49 110.60 1,588,655 +1.62(+1.48%)
Nov 30, 2020 108.63 109.08 107.73 108.99 2,984,188 +0.27(+0.25%)
Nov 27, 2020 109.33 110.08 108.52 108.72 593,250 -0.83(-0.76%)
Nov 25, 2020 109.14 109.59 107.85 109.55 1,718,637 +0.12(+0.11%)
Nov 24, 2020 108.64 109.69 107.90 109.42 1,753,634 +1.73(+1.61%)
Nov 23, 2020 107.98 108.34 106.53 107.69 1,167,319 +0.28(+0.27%)
Nov 20, 2020 109.10 109.32 107.33 107.41 1,362,582 -1.43(-1.31%)
Nov 19, 2020 106.55 109.27 105.94 108.84 2,400,917 +2.36(+2.21%)
Nov 18, 2020 108.42 109.20 106.44 106.48 1,953,089 -2.13(-1.96%)
Nov 17, 2020 108.76 109.22 107.35 108.61 1,544,011 -1.35(-1.23%)
Nov 16, 2020 108.49 110.01 108.14 109.96 1,875,839 +2.23(+2.07%)
Nov 13, 2020 107.37 108.33 107.28 107.72 1,453,147 +0.93(+0.87%)
Nov 12, 2020 107.42 107.69 106.08 106.79 1,443,875 -0.98(-0.91%)
Nov 11, 2020 107.73 108.34 107.15 107.77 1,295,414 +0.81(+0.76%)
Nov 10, 2020 105.22 107.50 104.55 106.96 2,228,059 +1.83(+1.75%)
Nov 09, 2020 110.28 111.36 104.74 105.13 3,423,898 +0.97(+0.93%)
Nov 06, 2020 103.76 105.27 102.84 104.16 1,478,181 +1.10(+1.07%)
Nov 05, 2020 104.50 105.27 102.53 103.06 1,655,059 -0.57(-0.55%)
Nov 04, 2020 101.59 105.89 101.39 103.63 2,350,240 +2.31(+2.28%)
Nov 03, 2020 101.18 102.13 100.28 101.32 2,465,499 +1.60(+1.60%)
Nov 02, 2020 98.87 100.24 98.18 99.72 2,700,156 +1.36(+1.38%)
Oct 30, 2020 97.53 99.48 97.08 98.36 2,942,584 +0.48(+0.50%)
Oct 29, 2020 102.03 102.55 97.79 97.87 3,224,414 -4.35(-4.26%)
Oct 28, 2020 103.46 104.01 102.00 102.23 2,655,232 -2.74(-2.61%)
Oct 27, 2020 105.84 106.47 104.97 104.97 1,145,417 -0.65(-0.61%)
Oct 26, 2020 107.15 107.16 104.91 105.61 1,513,225 -2.48(-2.30%)
Oct 23, 2020 108.21 108.24 107.22 108.09 1,341,439 +0.30(+0.28%)
Oct 22, 2020 106.76 108.05 106.33 107.79 1,104,940 +1.03(+0.96%)
Oct 21, 2020 107.06 108.22 106.74 106.76 1,205,282 -0.16(-0.15%)
Oct 20, 2020 108.18 108.48 106.70 106.92 1,163,791 -0.53(-0.50%)
Oct 19, 2020 109.50 109.86 107.28 107.46 1,252,676 -1.82(-1.66%)
Oct 16, 2020 109.01 110.26 108.70 109.27 1,690,237 +0.55(+0.51%)
Oct 15, 2020 108.15 109.44 107.71 108.72 1,524,187 -0.14(-0.13%)
Oct 14, 2020 109.71 110.55 108.64 108.86 1,398,346 -0.42(-0.38%)
Oct 13, 2020 110.53 111.76 108.73 109.28 1,272,989 -1.56(-1.41%)
Oct 12, 2020 109.61 111.40 109.59 110.84 1,352,472 +0.84(+0.76%)
Oct 09, 2020 109.51 110.77 108.60 110.00 1,786,166 +1.38(+1.27%)
Oct 08, 2020 108.96 109.97 108.50 108.63 2,252,351 +0.03(+0.03%)
Oct 07, 2020 109.44 110.02 108.18 108.59 1,695,488 -0.18(-0.17%)
Oct 06, 2020 109.91 110.91 108.38 108.77 2,308,341 -0.74(-0.67%)
Oct 05, 2020 109.30 109.92 108.58 109.51 1,422,339 +1.04(+0.96%)
Oct 02, 2020 107.39 109.64 107.17 108.47 1,733,766 +0.31(+0.29%)
Oct 01, 2020 108.92 109.31 107.55 108.16 2,167,526 -0.44(-0.41%)
Sep 30, 2020 108.46 109.68 107.54 108.60 2,639,970 +0.62(+0.57%)
Sep 29, 2020 108.24 108.78 107.15 107.99 1,693,592 -0.46(-0.43%)
Sep 28, 2020 108.03 109.69 107.24 108.45 2,174,936 +1.50(+1.40%)
Sep 25, 2020 106.42 107.34 104.83 106.95 2,529,570 +0.22(+0.20%)
Sep 24, 2020 108.34 108.64 106.56 106.74 1,816,181 -1.71(-1.58%)
Sep 23, 2020 109.99 110.85 108.38 108.45 1,535,065 -1.64(-1.49%)
Sep 22, 2020 110.10 111.36 108.86 110.09 1,921,372 +0.00(+0.00%)
Sep 21, 2020 110.25 110.55 108.39 110.09 2,352,900 -1.33(-1.19%)
Sep 18, 2020 111.28 113.05 111.04 111.42 3,241,095 -0.20(-0.18%)
Sep 17, 2020 111.44 112.26 110.32 111.61 1,985,255 -0.90(-0.80%)
Sep 16, 2020 112.64 114.10 112.31 112.51 1,661,116 +0.20(+0.18%)
Sep 15, 2020 111.83 113.05 111.73 112.31 1,473,752 +0.78(+0.70%)
Sep 14, 2020 110.63 111.77 110.28 111.54 1,266,672 +1.91(+1.75%)
Sep 11, 2020 109.80 110.26 108.75 109.62 1,081,280 +0.16(+0.15%)
Sep 10, 2020 110.55 111.25 109.44 109.46 1,963,601 -1.08(-0.98%)
Sep 09, 2020 108.37 111.55 108.27 110.54 1,947,143 +3.10(+2.88%)
Sep 08, 2020 108.45 108.64 106.18 107.45 2,840,457 -1.83(-1.67%)
Sep 04, 2020 111.07 111.67 107.59 109.28 1,479,235 -1.11(-1.00%)
Sep 03, 2020 113.06 114.54 109.60 110.38 3,366,636 -2.21(-1.96%)
Sep 02, 2020 109.15 112.64 108.95 112.59 2,191,634 +3.25(+2.97%)
Sep 01, 2020 108.54 109.36 107.88 109.34 1,788,645 +0.54(+0.50%)
Aug 31, 2020 108.27 109.21 107.91 108.80 1,659,634 +0.86(+0.80%)
Aug 28, 2020 109.23 109.28 107.40 107.94 2,072,154 -0.64(-0.59%)
Aug 27, 2020 108.23 109.25 108.15 108.58 1,356,374 +0.44(+0.40%)
Aug 26, 2020 106.88 108.39 106.27 108.15 1,286,577 +1.16(+1.09%)
Aug 25, 2020 107.32 107.63 106.30 106.98 2,025,955 +0.35(+0.33%)
Aug 24, 2020 107.82 108.04 106.01 106.63 2,005,182 -0.81(-0.75%)
Aug 21, 2020 108.75 109.16 106.22 107.44 2,631,699 -2.44(-2.22%)
Aug 20, 2020 109.42 110.27 109.02 109.88 1,076,700 -0.05(-0.04%)
Aug 19, 2020 110.70 111.12 109.76 109.93 949,851 -0.79(-0.71%)
Aug 18, 2020 110.18 111.36 110.18 110.71 1,306,359 +0.40(+0.36%)
Aug 17, 2020 110.18 111.03 109.99 110.32 1,087,448 -0.09(-0.09%)
Aug 14, 2020 110.60 111.48 109.92 110.41 1,118,879 -0.51(-0.46%)
Aug 13, 2020 110.08 111.07 109.91 110.92 1,178,368 +0.47(+0.43%)
Aug 12, 2020 111.58 111.94 110.25 110.45 1,447,416 -0.31(-0.28%)
Aug 11, 2020 110.95 111.70 109.62 110.76 1,823,615 +0.54(+0.49%)
Aug 10, 2020 111.78 111.84 109.94 110.22 1,587,807 -1.26(-1.13%)
Aug 07, 2020 112.09 112.87 110.73 111.48 1,630,792 -0.98(-0.87%)
Aug 06, 2020 111.73 112.49 111.19 112.46 1,420,897 +0.32(+0.29%)
Aug 05, 2020 111.04 112.59 110.88 112.13 1,643,464 +0.98(+0.89%)
Aug 04, 2020 109.69 111.37 109.50 111.15 2,004,073 +1.49(+1.36%)
Aug 03, 2020 110.33 111.09 109.53 109.66 1,819,960 -0.74(-0.67%)
Jul 31, 2020 111.73 111.73 109.35 110.40 2,210,615 -0.10(-0.09%)
Jul 30, 2020 108.15 110.83 107.19 110.51 1,817,822 +1.07(+0.98%)
Jul 29, 2020 107.79 109.44 107.14 109.44 1,430,363 +1.30(+1.20%)
Jul 28, 2020 108.40 108.86 107.68 108.14 1,516,377 -0.38(-0.35%)
Jul 27, 2020 108.51 108.76 107.20 108.52 1,470,696 -0.01(-0.01%)
Jul 24, 2020 108.79 108.95 108.07 108.53 1,065,015 -0.19(-0.17%)
Jul 23, 2020 108.99 109.92 108.21 108.71 1,371,914 -0.22(-0.20%)
Jul 22, 2020 107.28 109.02 107.28 108.93 1,556,966 +1.05(+0.97%)
Jul 21, 2020 108.09 108.34 107.17 107.88 1,322,517 +0.87(+0.81%)
Jul 20, 2020 107.13 107.42 106.49 107.01 944,144 -0.20(-0.18%)
Jul 17, 2020 106.10 107.36 105.46 107.21 1,758,284 +1.75(+1.66%)
Jul 16, 2020 105.12 105.83 104.81 105.46 983,470 +0.24(+0.22%)
Jul 15, 2020 105.31 105.64 104.16 105.22 1,202,715 +1.26(+1.21%)
Jul 14, 2020 102.58 104.06 102.34 103.96 1,088,625 +1.40(+1.36%)
Jul 13, 2020 103.53 104.29 102.08 102.56 1,541,486 -0.66(-0.64%)
Jul 10, 2020 102.39 103.40 101.74 103.22 1,038,576 +1.16(+1.14%)
Jul 09, 2020 102.95 103.03 100.74 102.06 997,016 -0.80(-0.78%)
Jul 08, 2020 101.39 102.90 101.00 102.86 1,962,214 +1.63(+1.61%)
Jul 07, 2020 101.47 102.13 100.87 101.23 1,800,525 -0.54(-0.53%)
Jul 06, 2020 103.16 103.47 101.38 101.77 1,550,276 +0.03(+0.03%)
Jul 02, 2020 102.68 102.87 101.27 101.74 1,461,896 +0.34(+0.34%)
Jul 01, 2020 101.36 102.05 100.81 101.40 1,690,951 +0.15(+0.15%)
Jun 30, 2020 99.34 101.69 98.76 101.25 2,106,703 +1.97(+1.98%)
Jun 29, 2020 99.72 99.72 98.07 99.28 1,896,439 +0.50(+0.51%)
Jun 26, 2020 100.39 101.36 98.60 98.78 2,741,825 -2.10(-2.08%)
Jun 25, 2020 98.05 101.05 97.29 100.88 1,849,664 +2.88(+2.93%)
Jun 24, 2020 99.02 99.67 97.64 98.01 2,125,132 -1.73(-1.73%)
Jun 23, 2020 100.79 100.99 99.70 99.73 1,479,056 +0.19(+0.19%)
Jun 22, 2020 97.95 100.15 97.84 99.55 2,031,418 +1.87(+1.91%)
Jun 19, 2020 103.64 103.64 97.65 97.68 5,340,918 -4.56(-4.46%)
Jun 18, 2020 101.95 102.90 101.43 102.24 1,421,851 -0.11(-0.11%)
Jun 17, 2020 101.36 103.50 101.29 102.36 1,803,144 +1.10(+1.09%)
Jun 16, 2020 102.06 102.53 99.98 101.25 2,203,172 +1.29(+1.29%)
Jun 15, 2020 96.19 100.01 95.73 99.96 2,446,550 +1.57(+1.59%)
Jun 12, 2020 100.18 100.73 96.43 98.39 2,931,959 +0.10(+0.11%)
Jun 11, 2020 102.25 102.25 98.13 98.29 3,545,721 -5.55(-5.35%)
Jun 10, 2020 103.86 104.52 102.96 103.85 2,362,636 -0.30(-0.29%)
Jun 09, 2020 104.44 104.60 103.44 104.15 1,763,241 -0.91(-0.87%)
Jun 08, 2020 104.69 105.61 104.16 105.06 2,599,029 -0.08(-0.07%)
Jun 05, 2020 103.83 105.36 102.56 105.14 3,923,028 +2.61(+2.55%)
Jun 04, 2020 102.50 102.93 101.80 102.53 2,229,103 -0.48(-0.47%)
Jun 03, 2020 102.62 103.73 102.15 103.01 2,917,881 +1.14(+1.12%)
Jun 02, 2020 100.77 101.89 100.45 101.86 2,229,244 +1.24(+1.24%)
Jun 01, 2020 99.93 100.92 99.43 100.62 1,571,330 +0.74(+0.74%)
May 29, 2020 100.03 100.27 98.88 99.88 7,642,669 -0.63(-0.63%)
May 28, 2020 100.83 101.26 100.03 100.52 2,333,062 +0.59(+0.59%)
May 27, 2020 100.10 101.34 98.73 99.92 2,546,669 +0.20(+0.20%)
May 26, 2020 100.56 101.02 99.55 99.72 3,544,479 +1.18(+1.20%)
May 22, 2020 98.56 98.87 97.60 98.55 2,043,007 -0.04(-0.04%)
May 21, 2020 97.54 99.33 97.30 98.58 2,556,562 +0.53(+0.54%)
May 20, 2020 99.88 100.31 97.61 98.06 2,800,200 -1.46(-1.47%)
May 19, 2020 100.59 101.22 99.47 99.52 2,361,915 -1.39(-1.37%)
May 18, 2020 101.10 102.20 100.36 100.90 3,060,078 +2.39(+2.42%)
May 15, 2020 99.57 101.72 98.52 98.52 11,755,513 -1.54(-1.54%)
May 14, 2020 97.84 100.32 97.60 100.06 9,056,680 +0.94(+0.95%)
May 13, 2020 97.84 99.82 97.42 99.11 5,692,421 +0.75(+0.77%)
May 12, 2020 98.65 99.16 97.87 98.36 3,532,660 +0.20(+0.20%)
May 11, 2020 97.27 98.97 97.01 98.16 2,378,016 +0.10(+0.11%)
May 08, 2020 96.77 98.08 95.72 98.06 1,653,833 +2.20(+2.29%)
May 07, 2020 94.18 96.25 94.18 95.86 1,884,216 +2.61(+2.80%)
May 06, 2020 95.40 95.61 93.02 93.25 2,048,866 -1.30(-1.38%)
May 05, 2020 93.54 95.99 93.25 94.55 2,753,474 +1.43(+1.54%)
May 04, 2020 92.46 94.78 91.26 93.11 4,230,645 +1.55(+1.69%)
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.