Skip to main content

Marsh & McLennan (NY: MMC )

206.44 +0.83 (+0.40%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 60.78 60.97 60.28 60.57 2,461,021 -0.28(-0.47%)
Jan 30, 2017 61.05 61.25 60.50 60.85 2,105,573 -0.45(-0.74%)
Jan 27, 2017 61.39 61.60 61.15 61.31 2,197,483 +0.09(+0.15%)
Jan 26, 2017 61.17 61.44 61.04 61.22 1,592,597 +0.08(+0.13%)
Jan 25, 2017 61.01 61.26 60.92 61.14 2,430,201 +0.38(+0.63%)
Jan 24, 2017 60.37 60.87 60.32 60.76 2,036,335 +0.60(+0.99%)
Jan 23, 2017 60.18 60.30 59.95 60.16 1,387,007 -0.08(-0.13%)
Jan 20, 2017 59.91 60.24 59.80 60.24 2,378,277 +0.48(+0.80%)
Jan 19, 2017 60.53 60.53 59.65 59.76 1,780,589 -0.64(-1.06%)
Jan 18, 2017 60.12 60.49 59.88 60.40 1,975,405 +0.47(+0.78%)
Jan 17, 2017 59.72 60.26 59.50 59.93 1,563,019 -0.08(-0.13%)
Jan 13, 2017 60.01 60.01 60.01 0 +0.13(+0.22%)
Jan 12, 2017 59.49 59.95 59.14 59.88 2,381,863 +0.12(+0.21%)
Jan 11, 2017 59.72 59.96 59.33 59.75 2,440,251 -0.06(-0.10%)
Jan 10, 2017 60.11 60.54 59.77 59.81 2,011,236 -0.26(-0.43%)
Jan 09, 2017 60.62 60.63 60.05 60.07 1,318,251 -0.78(-1.28%)
Jan 06, 2017 60.60 60.98 60.47 60.85 2,079,581 +0.33(+0.54%)
Jan 05, 2017 60.50 60.72 60.30 60.52 1,763,299 +0.02(+0.03%)
Jan 04, 2017 60.18 60.71 60.18 60.51 1,935,778 +0.37(+0.62%)
Jan 03, 2017 60.12 60.28 59.64 60.13 2,616,986 +0.25(+0.41%)
Dec 30, 2016 59.89 59.89 59.89 0 -0.14(-0.24%)
Dec 29, 2016 60.17 60.32 59.93 60.03 1,038,527 +0.03(+0.04%)
Dec 28, 2016 60.59 60.72 60.00 60.00 1,332,337 -0.43(-0.70%)
Dec 27, 2016 60.74 60.79 60.39 60.43 1,371,097 -0.28(-0.47%)
Dec 23, 2016 60.71 60.71 60.71 0 +0.10(+0.16%)
Dec 22, 2016 60.46 60.74 60.31 60.61 1,431,357 +0.09(+0.15%)
Dec 21, 2016 60.52 60.96 60.44 60.52 1,989,485 -0.07(-0.12%)
Dec 20, 2016 61.07 61.09 60.39 60.59 2,746,844 -0.26(-0.42%)
Dec 19, 2016 60.74 61.18 60.59 60.85 3,591,208 +0.20(+0.32%)
Dec 16, 2016 60.56 61.10 60.34 60.66 4,786,390 -0.09(-0.15%)
Dec 15, 2016 60.86 61.34 60.58 60.74 2,761,141 +0.02(+0.03%)
Dec 14, 2016 61.33 61.64 60.59 60.73 3,620,473 -0.69(-1.13%)
Dec 13, 2016 61.62 61.79 61.25 61.42 4,244,651 -0.12(-0.20%)
Dec 12, 2016 61.44 61.65 61.25 61.54 3,332,959 -0.01(-0.01%)
Dec 09, 2016 61.36 61.72 61.21 61.55 3,520,497 +0.12(+0.20%)
Dec 08, 2016 61.64 61.70 61.06 61.43 2,959,968 -0.09(-0.14%)
Dec 07, 2016 61.05 61.63 60.82 61.52 3,021,781 +0.58(+0.95%)
Dec 06, 2016 60.92 61.08 60.57 60.94 3,019,187 +0.08(+0.13%)
Dec 05, 2016 61.08 61.46 60.68 60.86 2,137,779 +0.27(+0.44%)
Dec 02, 2016 61.25 61.25 60.45 60.59 1,761,313 -0.45(-0.74%)
Dec 01, 2016 61.48 61.55 60.82 61.05 2,559,073 -0.36(-0.59%)
Nov 30, 2016 61.47 61.81 61.13 61.41 3,303,719 +0.29(+0.48%)
Nov 29, 2016 61.24 61.33 60.98 61.12 2,000,408 +0.06(+0.10%)
Nov 28, 2016 61.43 61.79 61.02 61.05 2,302,867 -0.76(-1.23%)
Nov 25, 2016 61.51 61.82 61.32 61.82 1,047,605 +0.27(+0.45%)
Nov 23, 2016 61.54 61.54 61.54 0 +0.05(+0.09%)
Nov 22, 2016 61.42 61.65 61.16 61.49 2,117,999 +0.17(+0.27%)
Nov 21, 2016 61.50 61.75 61.09 61.32 2,172,226 -0.02(-0.03%)
Nov 18, 2016 61.18 61.52 60.98 61.34 2,323,446 +0.14(+0.23%)
Nov 17, 2016 60.03 61.27 60.03 61.20 2,213,010 +1.21(+2.02%)
Nov 16, 2016 59.86 60.27 59.73 59.98 2,019,724 -0.03(-0.04%)
Nov 15, 2016 59.73 60.10 59.65 60.01 2,006,096 +0.11(+0.18%)
Nov 14, 2016 60.34 60.55 59.59 59.90 3,164,656 -0.15(-0.25%)
Nov 11, 2016 59.94 60.55 59.70 60.05 2,736,902 -0.02(-0.03%)
Nov 10, 2016 59.79 60.50 59.23 60.07 4,228,653 +0.79(+1.33%)
Nov 09, 2016 58.29 59.49 57.19 59.28 4,855,968 +1.36(+2.34%)
Nov 08, 2016 57.63 58.19 57.47 57.93 2,280,889 +0.26(+0.45%)
Nov 07, 2016 57.51 57.69 57.15 57.67 2,485,526 +1.05(+1.86%)
Nov 04, 2016 56.67 56.94 56.23 56.62 2,665,311 +0.23(+0.41%)
Nov 03, 2016 56.00 56.70 55.95 56.39 2,216,023 +0.60(+1.08%)
Nov 02, 2016 55.77 56.20 55.70 55.78 3,508,231 +0.09(+0.16%)
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.