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 30, 2021 135.14 135.97 134.79 135.29 2,130,778 -0.25(-0.18%)
Jun 29, 2021 134.00 136.00 134.00 135.54 1,664,680 +1.91(+1.43%)
Jun 28, 2021 134.58 134.58 133.02 133.63 2,652,262 -0.72(-0.54%)
Jun 25, 2021 133.15 134.93 132.82 134.35 7,017,715 +1.49(+1.12%)
Jun 24, 2021 132.33 133.16 131.79 132.86 1,739,299 +0.64(+0.48%)
Jun 23, 2021 131.49 132.55 131.28 132.22 1,601,501 +0.74(+0.56%)
Jun 22, 2021 131.67 132.17 130.77 131.48 2,282,388 +0.37(+0.28%)
Jun 21, 2021 130.15 131.16 129.63 131.12 1,855,237 +1.95(+1.51%)
Jun 18, 2021 130.30 130.30 128.73 129.17 4,617,957 -2.43(-1.85%)
Jun 17, 2021 134.47 134.78 130.92 131.60 3,386,277 -2.76(-2.05%)
Jun 16, 2021 135.56 135.99 134.22 134.36 2,303,619 -0.88(-0.65%)
Jun 15, 2021 134.54 135.74 134.06 135.25 1,898,564 +0.96(+0.72%)
Jun 14, 2021 133.24 134.30 132.84 134.28 1,096,228 +0.68(+0.51%)
Jun 11, 2021 133.59 133.86 132.89 133.60 1,141,795 +0.41(+0.31%)
Jun 10, 2021 132.60 134.09 132.17 133.19 1,362,726 +1.03(+0.78%)
Jun 09, 2021 132.01 132.66 131.54 132.16 1,072,379 +0.01(+0.01%)
Jun 08, 2021 132.56 132.62 131.62 132.15 1,287,198 -0.54(-0.41%)
Jun 07, 2021 134.46 134.57 132.57 132.69 1,585,280 -1.63(-1.22%)
Jun 04, 2021 134.26 134.50 133.35 134.32 1,592,932 +0.29(+0.21%)
Jun 03, 2021 133.34 134.56 132.63 134.03 1,932,989 +0.04(+0.03%)
Jun 02, 2021 133.45 134.57 133.22 133.99 2,194,866 +0.50(+0.37%)
Jun 01, 2021 133.68 134.09 132.76 133.49 1,772,394 +0.44(+0.33%)
May 28, 2021 132.77 133.31 132.34 133.05 1,481,533 +1.03(+0.78%)
May 27, 2021 131.63 132.40 130.64 132.02 1,900,008 +0.75(+0.57%)
May 26, 2021 132.08 132.08 131.01 131.27 1,436,126 -0.10(-0.07%)
May 25, 2021 131.32 131.89 131.09 131.37 1,267,070 +0.16(+0.12%)
May 24, 2021 131.49 132.24 131.14 131.21 1,073,757 +0.24(+0.18%)
May 21, 2021 130.76 131.94 130.72 130.97 1,620,528 +0.45(+0.35%)
May 20, 2021 129.31 131.19 128.94 130.51 1,487,203 +1.41(+1.10%)
May 19, 2021 127.98 129.15 126.91 129.10 1,643,462 +0.43(+0.34%)
May 18, 2021 129.55 129.67 128.31 128.67 1,318,753 -0.67(-0.52%)
May 17, 2021 128.97 129.85 128.33 129.34 1,715,553 -0.07(-0.05%)
May 14, 2021 130.14 130.23 129.12 129.41 1,624,425 -0.03(-0.02%)
May 13, 2021 127.94 129.88 127.87 129.44 2,187,957 +1.73(+1.36%)
May 12, 2021 129.46 129.95 127.55 127.70 2,802,854 -1.90(-1.47%)
May 11, 2021 131.80 132.28 129.22 129.61 1,912,344 -2.90(-2.19%)
May 10, 2021 132.95 133.89 132.36 132.51 1,651,568 -0.17(-0.13%)
May 07, 2021 132.12 133.32 131.89 132.69 1,688,281 +0.19(+0.14%)
May 06, 2021 132.94 133.08 131.81 132.49 1,064,103 +0.11(+0.08%)
May 05, 2021 130.77 132.55 129.99 132.39 1,844,120 +2.40(+1.85%)
May 04, 2021 129.72 130.28 128.97 129.98 2,083,023 -0.13(-0.10%)
May 03, 2021 130.89 131.13 129.65 130.12 2,178,168 -0.38(-0.29%)
Apr 30, 2021 130.82 131.87 130.03 130.50 2,387,114 -0.27(-0.21%)
Apr 29, 2021 129.35 130.90 129.35 130.77 1,748,619 +1.90(+1.47%)
Apr 28, 2021 127.85 129.22 127.17 128.88 1,929,056 +1.73(+1.36%)
Apr 27, 2021 124.38 128.79 123.36 127.15 2,673,670 +4.82(+3.94%)
Apr 26, 2021 122.78 123.17 122.16 122.33 1,390,295 -0.45(-0.37%)
Apr 23, 2021 122.39 123.06 121.80 122.78 1,280,434 +0.73(+0.60%)
Apr 22, 2021 122.37 122.78 121.72 122.05 1,073,743 -0.60(-0.49%)
Apr 21, 2021 122.82 123.23 121.96 122.65 1,835,839 +0.17(+0.14%)
Apr 20, 2021 122.50 123.92 122.39 122.47 1,287,847 +0.19(+0.16%)
Apr 19, 2021 122.38 122.74 121.69 122.28 1,286,011 -0.28(-0.23%)
Apr 16, 2021 122.87 123.12 121.69 122.56 2,294,570 +0.46(+0.38%)
Apr 15, 2021 120.09 122.26 119.85 122.10 1,688,834 +1.46(+1.21%)
Apr 14, 2021 121.58 122.10 120.44 120.64 1,141,279 -0.77(-0.63%)
Apr 13, 2021 120.89 121.88 120.34 121.41 1,154,989 +0.03(+0.02%)
Apr 12, 2021 121.23 121.52 120.74 121.38 994,748 +0.03(+0.02%)
Apr 09, 2021 120.56 121.49 119.93 121.35 1,161,894 +1.30(+1.08%)
Apr 08, 2021 119.53 120.41 119.45 120.05 1,368,509 +0.74(+0.62%)
Apr 07, 2021 119.26 119.73 118.72 119.31 1,387,692 -0.40(-0.34%)
Apr 06, 2021 119.75 119.94 118.93 119.71 1,184,351 +0.05(+0.04%)
Apr 05, 2021 118.33 119.76 118.33 119.66 1,877,031 +1.67(+1.41%)
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.