Skip to main content

Marsh & McLennan (NY: MMC )

206.48 +0.87 (+0.42%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 184.72 186.96 183.95 186.03 1,534,996 +2.13(+1.16%)
Jun 29, 2023 181.44 184.04 180.97 183.90 1,346,189 +2.57(+1.42%)
Jun 28, 2023 180.84 181.75 180.43 181.33 1,134,150 -0.24(-0.13%)
Jun 27, 2023 181.22 182.77 180.99 181.57 1,462,409 +0.58(+0.32%)
Jun 26, 2023 181.65 181.83 180.75 180.98 1,552,236 -0.74(-0.41%)
Jun 23, 2023 180.36 182.33 179.69 181.72 3,060,745 +1.10(+0.61%)
Jun 22, 2023 179.63 180.67 178.94 180.63 1,661,522 +1.42(+0.79%)
Jun 21, 2023 178.71 179.59 177.39 179.20 1,430,188 +0.13(+0.07%)
Jun 20, 2023 178.46 181.30 178.18 179.07 1,512,520 -0.10(-0.06%)
Jun 16, 2023 179.37 180.68 178.62 179.17 2,884,565 +0.61(+0.34%)
Jun 15, 2023 176.43 179.45 176.24 178.56 1,889,476 +2.40(+1.36%)
Jun 14, 2023 175.58 177.27 174.73 176.16 1,535,920 +0.72(+0.41%)
Jun 13, 2023 176.31 176.82 175.12 175.44 1,618,001 -1.23(-0.69%)
Jun 12, 2023 176.45 177.06 174.38 176.66 1,621,214 +0.36(+0.20%)
Jun 09, 2023 174.01 176.79 173.47 176.31 1,446,078 +1.92(+1.10%)
Jun 08, 2023 174.55 174.91 173.59 174.39 1,496,624 +1.40(+0.81%)
Jun 07, 2023 174.17 175.14 172.35 172.98 1,701,958 -1.55(-0.89%)
Jun 06, 2023 175.66 175.88 173.60 174.53 1,233,279 -0.69(-0.39%)
Jun 05, 2023 174.60 175.62 173.81 175.23 2,134,481 +0.75(+0.43%)
Jun 02, 2023 172.98 175.32 172.51 174.47 1,410,464 +1.96(+1.13%)
Jun 01, 2023 171.92 172.82 170.43 172.52 1,511,068 +1.23(+0.72%)
May 31, 2023 171.69 172.17 169.60 171.29 5,408,565 -1.13(-0.65%)
May 30, 2023 171.78 173.43 171.61 172.42 1,721,339 +1.08(+0.63%)
May 26, 2023 171.78 172.54 170.60 171.34 1,245,939 +0.01(+0.01%)
May 25, 2023 171.76 171.81 169.69 171.33 2,341,058 +0.17(+0.10%)
May 24, 2023 172.00 172.32 170.92 171.16 1,871,574 -1.34(-0.77%)
May 23, 2023 176.85 176.85 171.78 172.50 2,575,132 -5.26(-2.96%)
May 22, 2023 177.79 178.68 176.09 177.76 1,375,434 -0.81(-0.45%)
May 19, 2023 178.21 179.15 177.22 178.57 1,286,108 +1.16(+0.65%)
May 18, 2023 176.15 177.69 174.74 177.41 1,407,223 +1.26(+0.71%)
May 17, 2023 179.16 179.27 175.93 176.16 2,015,522 -1.96(-1.10%)
May 16, 2023 179.17 179.68 177.91 178.12 942,955 -1.49(-0.83%)
May 15, 2023 179.33 179.80 178.28 179.61 1,245,481 +0.37(+0.20%)
May 12, 2023 178.92 179.46 177.88 179.24 1,569,414 +0.84(+0.47%)
May 11, 2023 178.32 178.77 177.25 178.40 1,684,190 -0.15(-0.08%)
May 10, 2023 178.04 178.93 177.10 178.55 929,005 +1.13(+0.64%)
May 09, 2023 178.35 178.56 177.26 177.42 1,213,495 -0.81(-0.46%)
May 08, 2023 177.81 178.76 177.16 178.23 966,941 +0.83(+0.47%)
May 05, 2023 176.02 177.99 175.53 177.40 1,114,809 +2.02(+1.15%)
May 04, 2023 175.93 175.93 174.34 175.38 1,443,685 -0.55(-0.31%)
May 03, 2023 178.38 179.00 175.89 175.94 1,176,173 -1.60(-0.90%)
May 02, 2023 179.46 179.46 175.82 177.54 1,584,321 -1.99(-1.11%)
May 01, 2023 178.13 180.44 177.87 179.53 1,465,702 +1.31(+0.73%)
Apr 28, 2023 177.62 178.76 176.58 178.22 2,201,417 +0.73(+0.41%)
Apr 27, 2023 174.41 177.55 174.41 177.49 1,597,032 +3.14(+1.80%)
Apr 26, 2023 174.16 175.94 173.83 174.35 1,978,807 -1.51(-0.86%)
Apr 25, 2023 177.31 178.04 175.74 175.86 1,712,197 -1.45(-0.82%)
Apr 24, 2023 178.04 178.05 176.56 177.31 2,094,441 -0.69(-0.39%)
Apr 21, 2023 178.04 178.17 176.63 178.01 4,679,441 +0.27(+0.15%)
Apr 20, 2023 173.10 178.62 172.67 177.74 3,519,022 +6.07(+3.54%)
Apr 19, 2023 172.98 173.97 170.98 171.67 1,890,716 -1.32(-0.76%)
Apr 18, 2023 172.75 173.72 172.34 172.98 1,659,359 +0.71(+0.41%)
Apr 17, 2023 171.34 172.36 171.05 172.27 1,650,267 +0.98(+0.57%)
Apr 14, 2023 170.33 171.52 169.82 171.29 1,516,551 +0.77(+0.45%)
Apr 13, 2023 168.10 170.75 167.65 170.52 1,946,710 +2.30(+1.36%)
Apr 12, 2023 168.15 169.42 167.58 168.22 1,186,268 +0.87(+0.52%)
Apr 11, 2023 166.41 168.04 165.98 167.35 1,317,599 +1.06(+0.64%)
Apr 10, 2023 166.56 167.13 165.17 166.29 838,071 -1.24(-0.74%)
Apr 06, 2023 166.19 167.84 165.91 167.53 1,758,870 +1.17(+0.70%)
Apr 05, 2023 165.86 167.68 165.61 166.37 1,572,827 +0.48(+0.29%)
Apr 04, 2023 166.79 167.49 165.02 165.89 1,082,010 -0.32(-0.19%)
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.