Skip to main content

Marsh & McLennan (NY: MMC )

175.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2023 172.45 175.99 170.40 175.66 2,151,491 +2.38(+1.37%)
Jan 25, 2023 171.99 173.82 170.69 173.28 1,558,534 +0.38(+0.22%)
Jan 24, 2023 173.21 173.63 171.10 172.90 1,065,393 -0.02(-0.01%)
Jan 23, 2023 172.67 174.49 171.59 172.92 1,415,121 +0.39(+0.23%)
Jan 20, 2023 169.35 172.65 168.10 172.53 1,570,895 +3.51(+2.08%)
Jan 19, 2023 167.65 169.97 167.65 169.02 2,016,806 +0.79(+0.47%)
Jan 18, 2023 171.35 171.75 167.95 168.24 1,473,105 -3.19(-1.86%)
Jan 17, 2023 172.74 173.96 171.12 171.43 1,283,210 -1.36(-0.79%)
Jan 13, 2023 172.31 173.28 171.59 172.79 1,273,835 -0.78(-0.45%)
Jan 12, 2023 174.41 174.41 171.93 173.57 1,957,274 +0.25(+0.14%)
Jan 11, 2023 170.63 173.56 170.63 173.32 1,646,621 +3.51(+2.07%)
Jan 10, 2023 169.56 170.37 168.32 169.81 1,130,535 +0.00(+0.00%)
Jan 09, 2023 170.29 173.35 169.49 169.81 1,376,099 -0.57(-0.33%)
Jan 06, 2023 167.51 171.02 166.45 170.38 1,326,511 +4.80(+2.90%)
Jan 05, 2023 168.02 168.43 165.33 165.57 1,327,838 -3.06(-1.81%)
Jan 04, 2023 166.89 169.32 165.32 168.63 1,735,095 +3.22(+1.95%)
Jan 03, 2023 165.74 166.56 163.99 165.42 1,629,891 +0.50(+0.30%)
Dec 30, 2022 165.04 165.43 163.07 164.92 810,818 -1.30(-0.78%)
Dec 29, 2022 164.96 166.82 164.36 166.21 819,588 +2.17(+1.32%)
Dec 28, 2022 166.41 167.00 163.97 164.04 774,850 -1.83(-1.11%)
Dec 27, 2022 165.08 166.49 164.67 165.87 788,118 +0.85(+0.51%)
Dec 23, 2022 164.55 166.02 163.55 165.03 1,227,177 -0.11(-0.07%)
Dec 22, 2022 166.24 166.76 163.01 165.14 1,505,596 -1.88(-1.13%)
Dec 21, 2022 165.43 167.04 164.90 167.02 1,165,894 +2.73(+1.66%)
Dec 20, 2022 164.19 165.85 163.68 164.29 1,509,915 +1.12(+0.68%)
Dec 19, 2022 164.15 165.66 162.04 163.17 1,677,360 -1.45(-0.88%)
Dec 16, 2022 165.76 166.37 163.20 164.63 3,225,024 -2.90(-1.73%)
Dec 15, 2022 169.63 169.86 166.78 167.53 1,759,454 -4.26(-2.48%)
Dec 14, 2022 172.80 175.90 171.26 171.78 1,819,626 -1.09(-0.63%)
Dec 13, 2022 176.15 176.15 171.22 172.87 2,307,522 +0.43(+0.25%)
Dec 12, 2022 171.13 172.51 170.27 172.44 2,063,884 +1.96(+1.15%)
Dec 09, 2022 171.56 172.27 170.44 170.48 1,545,630 -1.14(-0.66%)
Dec 08, 2022 169.42 172.31 168.21 171.61 1,356,980 +0.96(+0.56%)
Dec 07, 2022 171.56 172.69 169.92 170.66 1,979,014 -0.71(-0.41%)
Dec 06, 2022 171.22 172.08 170.42 171.37 1,693,089 +0.28(+0.16%)
Dec 05, 2022 172.00 172.71 170.65 171.09 1,422,391 -2.23(-1.29%)
Dec 02, 2022 170.60 173.80 169.80 173.32 1,325,600 +0.88(+0.51%)
Dec 01, 2022 173.50 173.72 171.00 172.44 1,420,683 -0.15(-0.09%)
Nov 30, 2022 167.37 173.37 166.81 172.59 5,018,970 +4.49(+2.67%)
Nov 29, 2022 167.40 169.55 167.04 168.11 1,666,736 +0.30(+0.18%)
Nov 28, 2022 169.99 170.73 167.32 167.81 2,239,030 -3.43(-2.00%)
Nov 25, 2022 170.90 171.85 170.00 171.24 536,980 +1.33(+0.78%)
Nov 23, 2022 170.17 170.88 169.42 169.91 1,071,812 -0.33(-0.19%)
Nov 22, 2022 170.09 170.37 168.54 170.24 1,546,776 +0.95(+0.56%)
Nov 21, 2022 167.56 170.37 167.16 169.29 1,881,619 +2.36(+1.41%)
Nov 18, 2022 166.98 167.68 165.44 166.93 1,633,012 +1.84(+1.12%)
Nov 17, 2022 164.05 165.28 162.12 165.09 1,370,297 +0.14(+0.08%)
Nov 16, 2022 163.06 165.65 162.96 164.95 1,497,859 +1.88(+1.15%)
Nov 15, 2022 166.37 167.09 161.45 163.06 2,060,067 -1.66(-1.01%)
Nov 14, 2022 165.92 167.62 164.61 164.73 1,568,105 -1.30(-0.79%)
Nov 11, 2022 169.06 169.06 164.27 166.03 2,001,424 -1.78(-1.06%)
Nov 10, 2022 163.58 168.04 162.75 167.82 2,193,071 +9.05(+5.70%)
Nov 09, 2022 161.14 161.78 158.42 158.77 1,203,553 -2.41(-1.50%)
Nov 08, 2022 161.85 163.36 159.78 161.18 1,338,500 -1.28(-0.79%)
Nov 07, 2022 159.92 163.17 159.00 162.46 1,098,072 +2.63(+1.65%)
Nov 04, 2022 159.76 160.77 156.75 159.82 1,171,637 +1.34(+0.84%)
Nov 03, 2022 157.34 160.15 156.39 158.49 1,481,742 -0.03(-0.02%)
Nov 02, 2022 161.13 158.52 158.52 1,586,172 -3.17(-1.96%)
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.