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

Marsh & McLennan (NY: MMC )

197.95 -3.52 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 192.01 193.06 187.27 188.26 2,441,956 -3.07(-1.60%)
Sep 28, 2023 191.22 192.65 190.51 191.32 1,078,764 +0.42(+0.22%)
Sep 27, 2023 191.27 191.86 189.47 190.91 1,187,714 -0.51(-0.27%)
Sep 26, 2023 192.61 193.30 190.80 191.42 1,477,932 -1.88(-0.97%)
Sep 25, 2023 192.70 193.51 192.82 193.30 1,354,219 -0.11(-0.06%)
Sep 22, 2023 193.17 194.65 192.50 193.41 1,283,425 +0.30(+0.15%)
Sep 21, 2023 194.92 195.37 193.07 193.11 1,565,184 -2.24(-1.14%)
Sep 20, 2023 196.35 197.06 195.29 195.35 1,012,952 -0.67(-0.34%)
Sep 19, 2023 195.72 196.53 194.99 196.02 1,301,393 +0.41(+0.21%)
Sep 18, 2023 194.40 196.14 193.88 195.61 1,530,934 +1.52(+0.79%)
Sep 15, 2023 195.75 196.65 193.76 194.08 2,666,766 -2.34(-1.19%)
Sep 14, 2023 195.69 196.60 194.37 196.42 1,081,727 +1.75(+0.90%)
Sep 13, 2023 195.20 195.79 194.18 194.67 1,065,227 -0.06(-0.03%)
Sep 12, 2023 193.61 195.16 193.44 194.73 1,228,186 +1.14(+0.59%)
Sep 11, 2023 193.41 194.06 192.57 193.59 935,292 +0.92(+0.48%)
Sep 08, 2023 193.67 194.09 192.02 192.67 1,134,817 -0.93(-0.48%)
Sep 07, 2023 191.70 193.88 190.90 193.60 951,248 +1.75(+0.91%)
Sep 06, 2023 190.40 192.36 189.71 191.85 1,045,151 +0.96(+0.50%)
Sep 05, 2023 193.54 193.60 190.82 190.89 1,375,185 -2.78(-1.44%)
Sep 01, 2023 193.72 194.70 193.35 193.67 940,186 +0.77(+0.40%)
Aug 31, 2023 194.50 194.68 192.64 192.90 2,056,399 -1.15(-0.59%)
Aug 30, 2023 194.71 195.67 193.74 194.04 1,735,040 -0.45(-0.23%)
Aug 29, 2023 192.81 194.57 191.63 194.50 1,262,688 +1.82(+0.94%)
Aug 28, 2023 192.40 192.96 191.40 192.68 1,593,762 +0.55(+0.29%)
Aug 25, 2023 190.85 192.95 190.24 192.12 1,167,828 +2.39(+1.26%)
Aug 24, 2023 190.44 191.11 189.62 189.73 1,083,372 -0.29(-0.15%)
Aug 23, 2023 188.47 190.21 187.86 190.02 951,644 +2.53(+1.35%)
Aug 22, 2023 187.58 188.28 186.98 187.49 950,284 +0.33(+0.17%)
Aug 21, 2023 187.96 188.31 185.55 187.16 929,460 +0.35(+0.19%)
Aug 18, 2023 185.73 188.11 185.73 186.81 1,321,771 +0.10(+0.05%)
Aug 17, 2023 188.50 189.20 186.68 186.71 1,154,720 -1.49(-0.79%)
Aug 16, 2023 188.51 190.06 188.18 188.21 1,082,841 +0.11(+0.06%)
Aug 15, 2023 188.78 189.97 188.00 188.10 998,454 -2.04(-1.07%)
Aug 14, 2023 189.70 190.91 189.31 190.14 1,415,651 +0.35(+0.18%)
Aug 11, 2023 189.23 190.02 188.02 189.79 984,584 +1.05(+0.56%)
Aug 10, 2023 189.48 191.75 188.02 188.74 1,041,863 +0.06(+0.03%)
Aug 09, 2023 186.97 189.70 186.73 188.68 1,432,040 +1.31(+0.70%)
Aug 08, 2023 189.46 189.78 187.28 187.38 825,738 -2.61(-1.37%)
Aug 07, 2023 188.60 190.37 188.15 189.99 876,116 +2.43(+1.30%)
Aug 04, 2023 189.02 190.80 187.17 187.55 1,283,646 -1.44(-0.76%)
Aug 03, 2023 188.44 190.05 188.02 188.99 1,345,301 +0.04(+0.02%)
Aug 02, 2023 187.17 189.09 186.72 188.95 2,005,129 +1.29(+0.69%)
Aug 01, 2023 186.41 188.46 186.41 187.66 1,784,149 +1.27(+0.68%)
Jul 31, 2023 186.59 187.00 185.30 186.40 1,925,249 -0.44(-0.23%)
Jul 28, 2023 188.61 189.09 185.66 186.83 1,707,336 -0.64(-0.34%)
Jul 27, 2023 190.00 190.75 187.14 187.47 2,247,698 -2.46(-1.30%)
Jul 26, 2023 190.77 191.07 189.00 189.94 1,895,077 -0.68(-0.36%)
Jul 25, 2023 189.96 190.71 189.24 190.62 2,059,941 +0.92(+0.48%)
Jul 24, 2023 189.00 189.92 188.41 189.70 1,113,817 +1.03(+0.54%)
Jul 21, 2023 188.20 191.37 187.59 188.68 2,110,598 +2.20(+1.18%)
Jul 20, 2023 183.63 188.18 183.63 186.48 2,795,959 +1.81(+0.98%)
Jul 19, 2023 184.88 186.04 184.38 184.67 1,304,262 -0.75(-0.40%)
Jul 18, 2023 185.02 186.37 184.45 185.42 1,479,908 -0.26(-0.14%)
Jul 17, 2023 184.13 186.52 184.00 185.67 1,305,791 +1.64(+0.89%)
Jul 14, 2023 184.33 184.72 182.88 184.04 2,280,918 +0.16(+0.09%)
Jul 13, 2023 183.69 184.39 182.49 183.88 1,153,679 -0.09(-0.05%)
Jul 12, 2023 185.11 185.72 183.59 183.97 1,488,421 -0.25(-0.13%)
Jul 11, 2023 183.77 184.66 182.62 184.21 1,179,522 +1.96(+1.08%)
Jul 10, 2023 181.88 184.31 181.52 182.25 1,072,645 +0.91(+0.50%)
Jul 07, 2023 181.88 182.92 181.17 181.35 1,611,843 -1.66(-0.90%)
Jul 06, 2023 182.99 183.62 182.18 183.00 1,982,748 -0.35(-0.19%)
Jul 05, 2023 182.03 183.68 181.49 183.36 1,383,824 +0.60(+0.33%)
Jul 03, 2023 184.06 184.06 181.41 182.76 712,170 -2.62(-1.41%)
Jun 30, 2023 184.08 186.30 183.31 185.38 1,540,382 +2.12(+1.16%)
Jun 29, 2023 180.80 183.40 180.33 183.26 1,350,912 +2.56(+1.42%)
Jun 28, 2023 180.21 181.11 179.80 180.70 1,138,129 -0.24(-0.13%)
Jun 27, 2023 180.59 182.13 180.36 180.93 1,467,540 +0.58(+0.32%)
Jun 26, 2023 181.01 181.20 180.11 180.35 1,557,682 -0.74(-0.41%)
Jun 23, 2023 179.73 181.69 179.06 181.09 3,071,484 +1.09(+0.61%)
Jun 22, 2023 179.00 180.03 178.31 180.00 1,667,351 +1.42(+0.80%)
Jun 21, 2023 178.08 178.97 176.77 178.58 1,435,205 +0.13(+0.07%)
Jun 20, 2023 177.84 180.67 177.56 178.45 1,517,827 -0.10(-0.06%)
Jun 16, 2023 178.74 180.04 178.00 178.55 2,894,685 +0.61(+0.34%)
Jun 15, 2023 175.82 178.82 175.62 177.94 1,896,105 +0.33(+0.18%)
May 08, 2023 177.19 178.13 176.54 177.61 970,333 +0.83(+0.47%)
May 05, 2023 175.40 177.37 174.92 176.78 1,118,720 +2.01(+1.15%)
May 04, 2023 175.31 175.31 173.73 174.77 1,448,750 -0.55(-0.31%)
May 03, 2023 177.76 178.37 175.28 175.32 1,180,299 -1.60(-0.90%)
May 02, 2023 178.83 178.83 175.21 176.92 1,589,880 -1.98(-1.11%)
May 01, 2023 177.51 179.81 177.25 178.90 1,470,844 +1.30(+0.73%)
Apr 28, 2023 177.00 178.13 175.97 177.60 2,209,141 +0.73(+0.41%)
Apr 27, 2023 173.80 176.93 173.80 176.87 1,602,635 +3.13(+1.80%)
Apr 26, 2023 173.55 175.32 173.22 173.74 1,985,750 -1.51(-0.86%)
Apr 25, 2023 176.69 177.42 175.13 175.25 1,718,204 -1.45(-0.82%)
Apr 24, 2023 177.41 177.43 175.94 176.69 2,101,789 -0.69(-0.39%)
Apr 21, 2023 177.41 177.55 176.01 177.38 4,695,859 +0.27(+0.15%)
Apr 20, 2023 172.50 178.00 172.07 177.12 3,531,368 +6.05(+3.54%)
Apr 19, 2023 172.38 173.36 170.39 171.07 1,897,349 -1.31(-0.76%)
Apr 18, 2023 172.15 173.12 171.74 172.38 1,665,181 +0.71(+0.41%)
Apr 17, 2023 170.74 171.76 170.46 171.67 1,656,057 +0.98(+0.57%)
Apr 14, 2023 169.74 170.92 169.22 170.69 1,521,872 +0.77(+0.45%)
Apr 13, 2023 167.52 170.15 167.06 169.92 1,953,540 +2.29(+1.36%)
Apr 12, 2023 167.56 168.83 167.00 167.64 1,190,430 +0.87(+0.52%)
Apr 11, 2023 165.83 167.45 165.40 166.77 1,322,222 +1.06(+0.64%)
Apr 10, 2023 165.98 166.54 164.59 165.71 841,012 -1.23(-0.74%)
Apr 06, 2023 165.61 167.25 165.34 166.95 1,765,041 +1.16(+0.70%)
Apr 05, 2023 165.28 167.09 165.03 165.78 1,578,345 +0.47(+0.29%)
Apr 04, 2023 166.21 166.91 164.44 165.31 1,085,807 -0.31(-0.19%)
Apr 03, 2023 162.91 166.32 162.91 165.62 1,776,791 +2.04(+1.25%)
Mar 31, 2023 163.67 163.67 162.03 163.58 1,686,553 +1.64(+1.01%)
Mar 30, 2023 162.06 162.82 160.46 161.94 1,673,778 +0.39(+0.24%)
Mar 29, 2023 160.76 161.82 160.60 161.55 1,384,586 +2.14(+1.34%)
Mar 28, 2023 158.22 159.55 157.88 159.41 1,177,737 +0.93(+0.59%)
Mar 27, 2023 158.89 159.59 158.22 158.47 1,530,359 +0.81(+0.51%)
Mar 24, 2023 155.19 157.93 154.50 157.67 1,649,227 +1.85(+1.19%)
Mar 23, 2023 154.28 156.97 153.99 155.82 1,316,195 +0.73(+0.47%)
Mar 22, 2023 157.87 158.79 155.05 155.10 1,286,674 -2.47(-1.57%)
Mar 21, 2023 157.19 158.07 156.89 157.56 1,801,380 +2.17(+1.40%)
Mar 20, 2023 153.55 155.74 153.25 155.39 2,037,767 +2.37(+1.55%)
Mar 17, 2023 156.48 156.88 152.93 153.02 5,006,470 -2.84(-1.82%)
Mar 16, 2023 151.34 157.04 150.47 155.86 2,387,496 +4.53(+2.99%)
Mar 15, 2023 151.14 151.82 149.15 151.34 2,307,848 -3.12(-2.02%)
Mar 14, 2023 154.46 155.15 152.38 154.46 1,907,674 +1.96(+1.29%)
Mar 13, 2023 152.15 155.66 151.85 152.49 2,398,127 -1.91(-1.23%)
Mar 10, 2023 155.39 156.92 153.90 154.40 2,174,567 -1.60(-1.03%)
Mar 09, 2023 159.97 160.05 155.47 156.00 1,486,930 -3.36(-2.11%)
Mar 08, 2023 159.69 161.20 158.57 159.36 1,338,745 -0.01(-0.01%)
Mar 07, 2023 162.67 162.67 159.05 159.37 1,082,589 -2.95(-1.81%)
Mar 06, 2023 160.75 162.55 160.10 162.31 1,447,980 +1.56(+0.97%)
Mar 03, 2023 159.52 160.81 158.36 160.75 1,022,776 +1.75(+1.10%)
Mar 02, 2023 158.36 159.43 157.45 159.00 1,479,870 -0.12(-0.07%)
Mar 01, 2023 158.87 159.93 158.15 159.12 1,577,213 -0.13(-0.08%)
Feb 28, 2023 159.42 160.90 159.20 159.25 2,142,990 -0.09(-0.06%)
Feb 27, 2023 160.54 161.09 158.77 159.34 1,487,289 +0.19(+0.12%)
Feb 24, 2023 159.38 159.82 158.41 159.15 1,543,428 -1.81(-1.12%)
Feb 23, 2023 162.21 162.41 159.55 160.96 1,215,169 -0.18(-0.11%)
Feb 22, 2023 162.02 162.28 160.16 161.14 1,285,127 +0.13(+0.08%)
Feb 21, 2023 162.50 162.91 160.90 161.01 1,981,532 -2.47(-1.51%)
Feb 17, 2023 162.97 163.70 162.31 163.47 1,863,136 -0.07(-0.04%)
Feb 16, 2023 163.09 164.54 163.02 163.54 1,539,056 -1.53(-0.93%)
Feb 15, 2023 163.16 165.65 163.00 165.07 1,437,271 +1.05(+0.64%)
Feb 14, 2023 170.98 171.86 163.77 164.02 3,329,452 -6.88(-4.02%)
Feb 13, 2023 169.28 171.34 169.11 170.90 1,300,072 +1.92(+1.13%)
Feb 10, 2023 168.18 169.19 167.68 168.98 1,458,664 +0.63(+0.37%)
Feb 09, 2023 171.37 171.85 168.25 168.36 1,561,727 -1.95(-1.15%)
Feb 08, 2023 169.92 172.02 169.19 170.31 1,042,107 -0.40(-0.24%)
Feb 07, 2023 167.38 171.47 166.94 170.71 1,199,372 +1.53(+0.91%)
Feb 06, 2023 168.10 169.98 167.76 169.18 1,365,920 +0.36(+0.22%)
Feb 03, 2023 170.80 171.35 167.70 168.82 1,651,341 -3.38(-1.96%)
Feb 02, 2023 172.96 173.15 170.92 172.20 2,322,563 -0.14(-0.08%)
Feb 01, 2023 170.25 173.70 169.86 172.33 2,138,279 +0.54(+0.31%)
Jan 31, 2023 169.44 171.87 168.54 171.79 2,048,233 +2.93(+1.73%)
Jan 30, 2023 169.00 170.62 168.50 168.87 1,403,231 -0.20(-0.12%)
Jan 27, 2023 172.24 172.24 168.13 169.06 1,650,540 -3.47(-2.01%)
Jan 26, 2023 169.38 172.85 167.36 172.53 2,190,522 +2.34(+1.37%)
Jan 25, 2023 168.93 170.72 167.65 170.19 1,586,808 +0.37(+0.22%)
Jan 24, 2023 170.12 170.54 168.05 169.82 1,084,721 -0.02(-0.01%)
Jan 23, 2023 169.59 171.38 168.54 169.84 1,440,794 +0.38(+0.23%)
Jan 20, 2023 166.34 169.57 165.10 169.46 1,599,393 +3.44(+2.08%)
Jan 19, 2023 164.66 166.95 164.66 166.01 2,053,394 +0.77(+0.47%)
Jan 18, 2023 168.30 168.69 164.95 165.24 1,499,830 -3.13(-1.86%)
Jan 17, 2023 169.66 170.86 168.07 168.37 1,306,490 -1.34(-0.79%)
Jan 13, 2023 169.24 170.19 168.54 169.71 1,296,944 -0.76(-0.45%)
Jan 12, 2023 171.30 171.30 168.86 170.47 1,992,782 +0.25(+0.14%)
Jan 11, 2023 167.59 170.47 167.59 170.23 1,676,494 +3.44(+2.07%)
Jan 10, 2023 166.54 167.33 165.32 166.78 1,151,045 +0.00(+0.00%)
Jan 09, 2023 167.25 170.26 166.47 166.78 1,401,064 -0.56(-0.33%)
Jan 06, 2023 164.52 167.97 163.49 167.34 1,350,576 +4.72(+2.90%)
Jan 05, 2023 165.02 165.42 162.38 162.62 1,351,927 -3.00(-1.81%)
Jan 04, 2023 163.92 166.31 162.37 165.63 1,766,573 +3.16(+1.95%)
Jan 03, 2023 162.79 163.59 161.07 162.47 1,659,460 +0.49(+0.30%)
Dec 30, 2022 162.10 162.48 160.17 161.98 825,527 -1.27(-0.78%)
Dec 29, 2022 162.02 163.85 161.43 163.25 834,456 +2.13(+1.32%)
Dec 28, 2022 163.45 164.02 161.05 161.12 788,907 -1.80(-1.11%)
Dec 27, 2022 162.13 163.53 161.73 162.92 802,415 +0.83(+0.51%)
Dec 23, 2022 161.62 163.06 160.64 162.09 1,249,440 -0.11(-0.07%)
Dec 22, 2022 163.28 163.79 160.10 162.19 1,532,910 -1.85(-1.13%)
Dec 21, 2022 162.48 164.06 161.96 164.04 1,187,046 +2.68(+1.66%)
Dec 20, 2022 161.26 162.90 160.76 161.36 1,537,308 +1.10(+0.68%)
Dec 19, 2022 161.22 162.71 159.15 160.27 1,707,790 -1.43(-0.88%)
Dec 16, 2022 162.81 163.41 160.29 161.69 3,283,531 -2.85(-1.73%)
Dec 15, 2022 166.61 166.83 163.81 164.54 1,791,373 -4.18(-2.48%)
Dec 14, 2022 169.72 172.77 168.21 168.72 1,852,637 -1.07(-0.63%)
Dec 13, 2022 173.01 173.01 168.16 169.79 2,349,384 +0.42(+0.25%)
Dec 12, 2022 168.08 169.44 167.24 169.37 2,101,326 +1.93(+1.15%)
Dec 09, 2022 168.50 169.20 167.40 167.44 1,573,670 -1.12(-0.66%)
Dec 08, 2022 166.40 169.24 165.22 168.56 1,381,598 +0.94(+0.56%)
Dec 07, 2022 168.51 169.61 166.89 167.62 2,014,916 -0.70(-0.41%)
Dec 06, 2022 168.16 169.02 167.38 168.31 1,723,805 +0.27(+0.16%)
Dec 05, 2022 168.94 169.63 167.61 168.04 1,448,195 -2.19(-1.29%)
Dec 02, 2022 167.56 170.70 166.78 170.23 1,349,648 +0.86(+0.51%)
Dec 01, 2022 170.41 170.62 167.95 169.37 1,446,456 -0.15(-0.09%)
Nov 30, 2022 164.39 170.28 163.84 169.52 5,110,022 +4.41(+2.67%)
Nov 29, 2022 164.42 166.53 164.06 165.11 1,696,973 +0.29(+0.18%)
Nov 28, 2022 166.96 167.69 164.34 164.82 2,279,649 -3.37(-2.00%)
Nov 25, 2022 167.85 168.79 166.97 168.19 546,721 +1.30(+0.78%)
Nov 23, 2022 167.14 167.83 166.40 166.88 1,091,256 -0.32(-0.19%)
Nov 22, 2022 167.06 167.33 165.54 167.21 1,574,837 +0.93(+0.56%)
Nov 21, 2022 164.57 167.33 164.19 166.28 1,915,755 +2.32(+1.42%)
Nov 18, 2022 164.00 164.69 162.49 163.96 1,662,637 +1.81(+1.12%)
Nov 17, 2022 161.13 162.34 159.23 162.15 1,395,156 +0.14(+0.08%)
Nov 16, 2022 160.16 162.69 160.06 162.01 1,525,033 +1.85(+1.16%)
Nov 15, 2022 163.41 164.11 158.57 160.16 2,097,440 -1.64(-1.01%)
Nov 14, 2022 162.97 164.63 161.68 161.79 1,596,553 -1.28(-0.79%)
Nov 11, 2022 166.05 166.05 161.34 163.07 2,037,733 -1.75(-1.06%)
Nov 10, 2022 160.67 165.05 159.84 164.83 2,232,856 +8.89(+5.70%)
Nov 09, 2022 158.27 158.90 155.60 155.94 1,225,387 -2.37(-1.50%)
Nov 08, 2022 158.96 160.45 156.93 158.31 1,362,783 -1.25(-0.79%)
Nov 07, 2022 157.07 160.27 156.16 159.56 1,117,993 +2.58(+1.65%)
Nov 04, 2022 156.92 157.91 153.96 156.98 1,192,892 +1.31(+0.84%)
Nov 03, 2022 154.54 157.30 153.60 155.66 1,508,623 -0.03(-0.02%)
Nov 02, 2022 158.26 155.69 155.69 1,614,947 -3.11(-1.96%)
Nov 01, 2022 159.15 160.20 157.91 158.81 1,350,450 +0.73(+0.46%)
Oct 31, 2022 159.40 160.81 157.94 158.07 1,829,596 -2.20(-1.37%)
Oct 28, 2022 152.48 160.50 152.48 160.28 2,051,695 +8.33(+5.48%)
Oct 27, 2022 152.26 153.14 150.97 151.95 1,770,408 +0.77(+0.51%)
Oct 26, 2022 150.57 152.82 149.34 151.17 1,954,552 +1.30(+0.87%)
Oct 25, 2022 152.65 152.65 148.87 149.87 2,340,608 -3.27(-2.14%)
Oct 24, 2022 152.85 154.26 152.09 153.14 1,699,760 +1.49(+0.98%)
Oct 21, 2022 149.79 151.92 147.59 151.65 2,116,170 +0.36(+0.24%)
Oct 20, 2022 155.64 155.64 150.81 151.29 2,016,572 -2.36(-1.54%)
Oct 19, 2022 152.93 154.33 152.10 153.65 1,649,909 -0.51(-0.33%)
Oct 18, 2022 156.22 156.72 152.98 154.16 1,644,567 +1.58(+1.03%)
Oct 17, 2022 151.06 153.52 151.06 152.58 1,547,694 +3.90(+2.62%)
Oct 14, 2022 154.28 155.00 148.48 148.69 1,915,807 -4.00(-2.62%)
Oct 13, 2022 145.87 153.34 145.00 152.69 2,040,238 +3.91(+2.63%)
Oct 12, 2022 150.22 151.01 148.75 148.77 1,627,643 -0.36(-0.24%)
Oct 11, 2022 150.54 151.64 148.50 149.14 1,371,868 -1.60(-1.06%)
Oct 10, 2022 150.02 151.75 149.42 150.73 1,417,310 +1.76(+1.18%)
Oct 07, 2022 153.29 153.51 148.19 148.97 3,123,314 -5.02(-3.26%)
Oct 06, 2022 154.91 155.99 153.67 153.99 1,741,933 -1.29(-0.83%)
Oct 05, 2022 154.14 156.22 153.29 155.28 1,333,102 +0.51(+0.33%)
Oct 04, 2022 152.37 154.98 152.06 154.78 1,616,573 +3.74(+2.47%)
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.