Skip to main content

Marsh & McLennan (NY: MMC )

226.19 -1.88 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 186.71 187.60 186.24 187.43 1,160,821 +0.67(+0.36%)
Dec 28, 2023 186.96 187.75 186.52 186.76 1,435,863 +0.28(+0.15%)
Dec 27, 2023 185.32 186.57 184.86 186.48 1,069,271 +1.00(+0.54%)
Dec 26, 2023 185.36 185.67 184.62 185.48 1,172,219 -0.40(-0.21%)
Dec 22, 2023 185.03 186.07 184.30 185.88 1,660,719 +1.07(+0.58%)
Dec 21, 2023 183.14 185.09 182.57 184.81 1,841,474 +1.41(+0.77%)
Dec 20, 2023 184.44 185.82 182.29 183.39 1,909,154 -2.34(-1.26%)
Dec 19, 2023 187.49 188.55 185.18 185.74 2,309,058 -1.98(-1.05%)
Dec 18, 2023 186.34 188.45 186.04 187.72 1,977,361 +2.61(+1.41%)
Dec 15, 2023 186.56 186.73 183.54 185.10 3,446,840 -4.11(-2.17%)
Dec 14, 2023 199.33 199.33 188.32 189.21 2,916,277 -10.48(-5.25%)
Dec 13, 2023 198.81 200.63 197.87 199.69 1,570,248 +0.70(+0.35%)
Dec 12, 2023 196.85 199.30 196.17 198.98 1,914,415 +2.47(+1.26%)
Dec 11, 2023 194.25 196.68 193.89 196.51 1,413,023 +2.95(+1.52%)
Dec 08, 2023 193.68 194.50 192.31 193.56 1,305,296 +0.22(+0.11%)
Dec 07, 2023 193.65 194.46 192.87 193.34 1,974,131 +0.02(+0.01%)
Dec 06, 2023 194.63 195.13 190.67 193.32 1,500,965 -0.91(-0.47%)
Dec 05, 2023 194.94 195.28 192.98 194.24 1,498,700 -0.99(-0.51%)
Dec 04, 2023 195.08 196.27 194.31 195.22 1,927,685 -0.05(-0.03%)
Dec 01, 2023 196.79 197.04 194.76 195.27 1,542,925 -2.00(-1.01%)
Nov 30, 2023 194.52 197.47 193.61 197.27 2,235,993 +3.06(+1.57%)
Nov 29, 2023 195.18 195.82 193.17 194.22 1,640,637 -0.92(-0.47%)
Nov 28, 2023 197.49 198.34 194.92 195.13 1,621,798 -2.95(-1.49%)
Nov 27, 2023 198.84 199.31 197.81 198.08 1,930,102 -0.68(-0.34%)
Nov 24, 2023 199.18 199.78 198.60 198.77 705,347 +0.75(+0.38%)
Nov 22, 2023 197.31 198.17 197.20 198.01 961,105 +1.11(+0.56%)
Nov 21, 2023 197.23 198.63 195.97 196.91 1,138,110 +0.38(+0.19%)
Nov 20, 2023 195.73 197.30 194.98 196.53 1,123,248 +0.80(+0.41%)
Nov 17, 2023 195.72 197.08 195.30 195.73 1,469,436 -0.45(-0.23%)
Nov 16, 2023 194.47 197.29 193.03 196.18 3,395,498 +2.81(+1.45%)
Nov 15, 2023 195.76 196.29 193.23 193.38 2,210,798 -2.58(-1.32%)
Nov 14, 2023 198.09 198.84 195.75 195.96 2,142,618 -2.06(-1.04%)
Nov 13, 2023 197.85 198.70 197.09 198.01 1,066,830 -0.28(-0.14%)
Nov 10, 2023 196.83 198.52 195.43 198.29 1,270,404 +2.53(+1.29%)
Nov 09, 2023 195.11 196.70 194.25 195.76 1,095,822 +1.17(+0.60%)
Nov 08, 2023 193.25 195.11 192.26 194.59 1,108,174 +2.06(+1.07%)
Nov 07, 2023 192.90 193.24 191.78 192.53 988,231 +0.03(+0.02%)
Nov 06, 2023 192.59 193.45 191.80 192.50 1,252,358 +0.66(+0.35%)
Nov 03, 2023 192.08 192.31 189.78 191.84 1,044,366 +0.47(+0.25%)
Nov 02, 2023 188.49 191.50 187.84 191.37 1,607,084 +3.36(+1.79%)
Nov 01, 2023 188.49 188.87 186.17 188.00 1,729,963 +0.40(+0.21%)
Oct 31, 2023 186.97 187.88 185.80 187.61 1,322,295 +1.37(+0.73%)
Oct 30, 2023 183.52 186.88 183.10 186.24 1,167,716 +3.33(+1.82%)
Oct 27, 2023 184.55 185.13 182.04 182.91 1,457,479 -2.20(-1.19%)
Oct 26, 2023 187.54 188.98 184.78 185.10 2,052,279 -1.74(-0.93%)
Oct 25, 2023 187.30 189.57 186.62 186.85 1,225,195 -0.10(-0.05%)
Oct 24, 2023 185.52 187.40 185.52 186.94 1,625,726 +2.53(+1.37%)
Oct 23, 2023 185.74 187.05 184.12 184.41 1,412,418 -1.24(-0.67%)
Oct 20, 2023 188.95 190.26 185.00 185.65 3,169,622 -3.29(-1.74%)
Oct 19, 2023 189.66 191.16 186.88 188.94 3,197,964 +1.34(+0.71%)
Oct 18, 2023 189.00 189.77 186.86 187.61 1,898,695 -1.24(-0.66%)
Oct 17, 2023 189.27 189.92 187.85 188.84 1,821,764 -1.58(-0.83%)
Oct 16, 2023 189.93 191.39 188.54 190.43 1,776,992 +1.54(+0.82%)
Oct 13, 2023 189.61 190.99 188.10 188.88 1,546,732 +0.01(+0.00%)
Oct 12, 2023 190.71 191.30 188.51 188.87 1,277,922 -1.95(-1.02%)
Oct 11, 2023 191.15 191.47 189.16 190.82 1,317,208 +0.28(+0.15%)
Oct 10, 2023 191.32 191.51 189.77 190.54 1,331,016 -0.46(-0.24%)
Oct 09, 2023 190.54 191.65 190.00 191.00 1,997,761 -0.27(-0.14%)
Oct 06, 2023 189.66 192.61 189.07 191.27 1,622,264 +1.41(+0.75%)
Oct 05, 2023 189.06 190.97 188.15 189.85 1,497,125 +1.49(+0.79%)
Oct 04, 2023 186.56 188.90 185.99 188.36 1,903,306 +2.36(+1.27%)
Oct 03, 2023 185.84 186.95 184.70 186.00 1,441,894 -0.04(-0.02%)
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.