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 (%)
Jun 29, 2012 25.59 25.77 25.36 25.77 4,679,475 +0.57(+2.25%)
Jun 28, 2012 24.71 25.21 24.71 25.20 3,928,567 +0.30(+1.22%)
Jun 27, 2012 24.83 25.02 24.68 24.90 4,484,797 +0.14(+0.57%)
Jun 26, 2012 24.73 24.82 24.66 24.76 2,822,717 +0.06(+0.24%)
Jun 25, 2012 24.71 24.81 24.61 24.70 4,130,319 -0.26(-1.06%)
Jun 22, 2012 24.80 25.03 24.58 24.96 16,144,473 +0.34(+1.36%)
Jun 21, 2012 25.18 25.20 24.63 24.63 3,115,894 -0.47(-1.88%)
Jun 20, 2012 25.07 25.12 24.89 25.10 3,483,499 +0.07(+0.29%)
Jun 19, 2012 25.10 25.16 24.98 25.03 4,285,195 +0.08(+0.32%)
Jun 18, 2012 25.43 25.43 24.92 24.95 6,801,686 -0.46(-1.83%)
Jun 15, 2012 25.56 25.59 25.30 25.41 5,245,025 -0.06(-0.25%)
Jun 14, 2012 25.34 25.56 25.26 25.48 2,040,202 +0.15(+0.60%)
Jun 13, 2012 25.57 25.64 25.27 25.32 2,692,520 -0.36(-1.40%)
Jun 12, 2012 25.27 25.70 25.23 25.68 2,905,659 +0.48(+1.90%)
Jun 11, 2012 25.72 25.78 25.20 25.20 3,664,008 -0.37(-1.44%)
Jun 08, 2012 25.60 25.94 25.41 25.57 4,261,489 -0.14(-0.56%)
Jun 07, 2012 26.23 26.29 25.68 25.72 7,742,144 -0.26(-0.98%)
Jun 06, 2012 25.50 25.97 25.40 25.97 3,401,690 +0.52(+2.04%)
Jun 05, 2012 25.19 25.56 25.14 25.45 4,249,551 +0.22(+0.89%)
Jun 04, 2012 25.26 25.44 25.06 25.23 3,085,757 +0.01(+0.03%)
Jun 01, 2012 25.25 25.55 25.20 25.22 4,952,895 -0.35(-1.38%)
May 31, 2012 25.52 25.72 25.32 25.57 5,843,717 +0.08(+0.31%)
May 30, 2012 25.71 25.79 25.48 25.49 3,387,847 -0.46(-1.79%)
May 29, 2012 25.95 25.99 25.70 25.96 2,586,885 +0.13(+0.50%)
May 25, 2012 25.96 26.10 25.78 25.83 1,786,953 -0.14(-0.52%)
May 24, 2012 25.82 25.98 25.65 25.96 2,738,736 +0.15(+0.59%)
May 23, 2012 25.52 25.88 25.41 25.81 4,046,094 +0.11(+0.44%)
May 22, 2012 25.56 25.83 25.52 25.70 3,682,241 +0.18(+0.72%)
May 21, 2012 25.27 25.56 25.21 25.52 2,654,429 +0.22(+0.89%)
May 18, 2012 25.60 25.72 25.23 25.29 3,598,680 -0.26(-1.03%)
May 17, 2012 25.84 25.97 25.56 25.56 3,008,975 -0.30(-1.18%)
May 16, 2012 26.16 26.29 25.86 25.86 2,998,275 -0.20(-0.77%)
May 15, 2012 25.99 26.31 25.94 26.06 3,047,261 +0.06(+0.25%)
May 14, 2012 26.23 26.24 25.98 26.00 5,010,959 -0.43(-1.63%)
May 11, 2012 26.48 26.70 26.35 26.43 4,887,636 -0.21(-0.78%)
May 10, 2012 26.92 26.95 26.63 26.64 6,324,138 -0.04(-0.15%)
May 09, 2012 26.96 27.04 26.67 26.68 6,410,812 -0.50(-1.85%)
May 08, 2012 27.26 27.34 27.04 27.18 5,176,335 -0.12(-0.44%)
May 07, 2012 27.29 27.46 27.25 27.30 3,009,234 +0.04(+0.15%)
May 04, 2012 27.18 27.39 27.10 27.26 4,032,468 -0.21(-0.76%)
May 03, 2012 27.27 27.53 27.17 27.47 4,038,180 +0.18(+0.67%)
May 02, 2012 27.32 27.43 27.13 27.28 3,320,455 -0.18(-0.67%)
May 01, 2012 26.76 27.73 26.75 27.47 7,714,991 +0.72(+2.69%)
Apr 30, 2012 26.47 26.84 26.32 26.75 4,228,305 +0.20(+0.75%)
Apr 27, 2012 26.63 26.76 26.54 26.55 2,969,421 -0.05(-0.18%)
Apr 26, 2012 26.31 26.66 26.14 26.60 2,881,736 +0.23(+0.88%)
Apr 25, 2012 26.17 26.44 26.04 26.36 3,382,511 +0.35(+1.35%)
Apr 24, 2012 25.56 26.04 25.51 26.01 4,707,811 +0.47(+1.85%)
Apr 23, 2012 25.57 25.68 25.40 25.54 3,961,499 -0.35(-1.36%)
Apr 20, 2012 25.93 26.08 25.87 25.89 5,447,037 -0.41(-1.55%)
Apr 19, 2012 26.08 26.32 26.02 26.30 3,251,758 +0.24(+0.92%)
Apr 18, 2012 26.11 26.15 25.99 26.06 2,128,256 -0.22(-0.82%)
Apr 17, 2012 25.95 26.34 25.81 26.28 3,317,351 +0.53(+2.05%)
Apr 16, 2012 25.69 25.81 25.49 25.75 2,306,913 +0.22(+0.88%)
Apr 13, 2012 25.58 25.85 25.51 25.52 2,765,146 -0.08(-0.31%)
Apr 12, 2012 25.48 25.64 25.40 25.60 2,564,551 +0.14(+0.53%)
Apr 11, 2012 25.35 25.52 25.16 25.47 2,294,530 +0.35(+1.40%)
Apr 10, 2012 25.43 25.49 25.12 25.12 2,738,549 -0.35(-1.38%)
Apr 09, 2012 25.57 25.64 25.36 25.47 2,114,855 -0.37(-1.42%)
Apr 05, 2012 25.81 25.85 25.66 25.84 1,736,624 +0.01(+0.03%)
Apr 04, 2012 25.83 25.95 25.77 25.83 2,228,102 -0.11(-0.43%)
Apr 03, 2012 26.11 26.12 25.64 25.94 3,125,200 -0.15(-0.58%)
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.