Skip to main content

Marsh & McLennan (NY: MMC )

205.98 +0.37 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 188.34 189.25 187.15 188.97 1,312,734 +1.38(+0.73%)
Oct 30, 2023 184.86 188.24 184.44 187.60 1,159,273 +3.36(+1.82%)
Oct 27, 2023 185.90 186.48 183.36 184.24 1,446,941 -2.21(-1.19%)
Oct 26, 2023 188.90 190.36 186.12 186.45 2,037,439 -1.75(-0.93%)
Oct 25, 2023 188.66 190.95 187.98 188.21 1,216,337 -0.10(-0.05%)
Oct 24, 2023 186.87 188.76 186.87 188.31 1,613,971 +2.55(+1.37%)
Oct 23, 2023 187.09 188.42 185.46 185.75 1,402,205 -1.25(-0.67%)
Oct 20, 2023 190.33 191.64 186.34 187.00 3,146,704 -3.32(-1.74%)
Oct 19, 2023 191.04 192.55 188.24 190.32 3,174,841 +1.34(+0.71%)
Oct 18, 2023 190.38 191.15 188.22 188.97 1,884,967 -1.25(-0.65%)
Oct 17, 2023 190.65 191.31 189.22 190.22 1,808,591 -1.59(-0.83%)
Oct 16, 2023 191.31 192.78 189.91 191.81 1,764,143 +1.56(+0.82%)
Oct 13, 2023 190.99 192.38 189.47 190.26 1,535,548 +0.01(+0.01%)
Oct 12, 2023 192.10 192.69 189.89 190.25 1,268,682 -1.96(-1.02%)
Oct 11, 2023 192.54 192.87 190.54 192.21 1,307,684 +0.28(+0.15%)
Oct 10, 2023 192.71 192.91 191.15 191.93 1,321,392 -0.46(-0.24%)
Oct 09, 2023 191.93 193.04 191.38 192.39 1,983,316 -0.27(-0.14%)
Oct 06, 2023 191.05 194.02 190.45 192.66 1,610,534 +1.43(+0.75%)
Oct 05, 2023 190.44 192.36 189.52 191.24 1,486,300 +1.50(+0.79%)
Oct 04, 2023 187.91 190.28 187.35 189.73 1,889,544 +2.37(+1.27%)
Oct 03, 2023 187.19 188.31 186.05 187.36 1,431,469 -0.04(-0.02%)
Oct 02, 2023 188.03 189.50 186.33 187.40 1,876,169 -1.52(-0.80%)
Sep 29, 2023 192.68 193.74 187.92 188.92 2,433,418 -3.08(-1.60%)
Sep 28, 2023 191.90 193.32 191.18 191.99 1,074,993 +0.42(+0.22%)
Sep 27, 2023 191.94 192.53 190.14 191.58 1,183,562 -0.52(-0.27%)
Sep 26, 2023 193.28 193.98 191.47 192.09 1,472,765 -1.89(-0.97%)
Sep 25, 2023 193.37 194.19 193.49 193.98 1,349,485 -0.11(-0.06%)
Sep 22, 2023 193.85 195.33 193.18 194.09 1,278,938 +0.30(+0.15%)
Sep 21, 2023 195.61 196.06 193.75 193.79 1,559,712 -2.24(-1.14%)
Sep 20, 2023 197.04 197.75 195.97 196.03 1,009,410 -0.68(-0.34%)
Sep 19, 2023 196.41 197.22 195.68 196.71 1,296,843 +0.42(+0.21%)
Sep 18, 2023 195.08 196.83 194.56 196.29 1,525,582 +1.53(+0.79%)
Sep 15, 2023 196.44 197.34 194.44 194.76 2,657,442 -2.34(-1.19%)
Sep 14, 2023 196.37 197.29 195.05 197.11 1,077,945 +1.76(+0.90%)
Sep 13, 2023 195.89 196.48 194.86 195.35 1,061,503 -0.06(-0.03%)
Sep 12, 2023 194.29 195.85 194.12 195.41 1,223,892 +1.14(+0.59%)
Sep 11, 2023 194.09 194.74 193.25 194.27 932,022 +0.92(+0.48%)
Sep 08, 2023 194.35 194.77 192.69 193.34 1,130,850 -0.93(-0.48%)
Sep 07, 2023 192.37 194.56 191.57 194.28 947,922 +1.76(+0.91%)
Sep 06, 2023 191.07 193.04 190.38 192.52 1,041,496 +0.96(+0.50%)
Sep 05, 2023 194.22 194.28 191.49 191.56 1,370,378 -2.79(-1.44%)
Sep 01, 2023 194.40 195.39 194.03 194.35 936,899 +0.77(+0.40%)
Aug 31, 2023 195.18 195.36 193.31 193.57 2,049,210 -1.15(-0.59%)
Aug 30, 2023 195.39 196.35 194.42 194.72 1,728,974 -0.46(-0.23%)
Aug 29, 2023 193.48 195.25 192.30 195.18 1,258,274 +1.83(+0.94%)
Aug 28, 2023 193.08 193.63 192.07 193.35 1,588,190 +0.56(+0.29%)
Aug 25, 2023 191.52 193.62 190.90 192.80 1,163,745 +2.40(+1.26%)
Aug 24, 2023 191.11 191.78 190.29 190.40 1,079,584 -0.29(-0.15%)
Aug 23, 2023 189.13 190.87 188.52 190.68 948,317 +2.54(+1.35%)
Aug 22, 2023 188.24 188.92 187.64 188.14 946,961 +0.33(+0.17%)
Aug 21, 2023 188.62 188.97 186.20 187.81 926,211 +0.35(+0.19%)
Aug 18, 2023 186.39 188.77 186.39 187.47 1,317,150 +0.10(+0.05%)
Aug 17, 2023 189.16 189.86 187.34 187.37 1,150,683 -1.50(-0.79%)
Aug 16, 2023 189.18 190.72 188.84 188.87 1,079,055 +0.11(+0.06%)
Aug 15, 2023 189.44 190.63 188.66 188.76 994,963 -2.04(-1.07%)
Aug 14, 2023 190.37 191.58 189.97 190.80 1,410,702 +0.35(+0.18%)
Aug 11, 2023 189.89 190.68 188.68 190.46 981,142 +1.05(+0.56%)
Aug 10, 2023 190.15 192.42 188.68 189.40 1,038,221 +0.06(+0.03%)
Aug 09, 2023 187.63 190.37 187.39 189.34 1,427,033 +1.31(+0.70%)
Aug 08, 2023 190.13 190.45 187.93 188.03 822,851 -2.62(-1.37%)
Aug 07, 2023 189.26 191.04 188.81 190.65 873,053 +2.44(+1.30%)
Aug 04, 2023 189.68 191.47 187.82 188.21 1,279,158 -1.44(-0.76%)
Aug 03, 2023 189.11 190.71 188.68 189.65 1,340,597 +0.04(+0.02%)
Aug 02, 2023 187.82 189.76 187.38 189.61 1,998,119 +1.29(+0.69%)
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.