Skip to main content

Marsh & McLennan (NY: MMC )

205.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.61 19.88 19.37 19.62 9,732,101 -0.16(-0.82%)
Jun 27, 2008 19.34 19.94 19.26 19.79 9,767,697 +0.41(+2.14%)
Jun 26, 2008 19.62 19.84 19.29 19.37 6,197,540 -0.50(-2.53%)
Jun 25, 2008 19.36 20.05 19.26 19.88 7,918,647 +0.58(+3.03%)
Jun 24, 2008 19.17 19.51 19.03 19.29 3,409,341 -0.01(-0.08%)
Jun 23, 2008 19.61 19.64 19.24 19.31 3,214,052 -0.15(-0.76%)
Jun 20, 2008 19.71 19.73 19.34 19.45 4,943,734 -0.27(-1.35%)
Jun 19, 2008 19.34 19.90 19.03 19.72 5,330,808 +0.52(+2.73%)
Jun 18, 2008 19.13 19.51 19.11 19.20 3,583,755 -0.18(-0.95%)
Jun 17, 2008 19.84 19.96 19.37 19.38 2,616,209 -0.39(-1.98%)
Jun 16, 2008 19.51 19.86 19.41 19.77 2,600,098 +0.10(+0.49%)
Jun 13, 2008 19.45 19.68 19.26 19.68 3,625,487 +0.35(+1.80%)
Jun 12, 2008 18.90 19.38 18.83 19.33 4,061,331 +0.57(+3.03%)
Jun 11, 2008 19.14 19.22 18.73 18.76 4,037,085 -0.45(-2.35%)
Jun 10, 2008 19.32 19.41 19.00 19.21 3,184,638 -0.04(-0.19%)
Jun 09, 2008 19.41 19.62 19.09 19.25 3,868,010 -0.15(-0.76%)
Jun 06, 2008 19.83 19.89 19.33 19.40 4,485,199 -0.68(-3.39%)
Jun 05, 2008 19.87 20.12 19.77 20.08 2,335,387 +0.42(+2.14%)
Jun 04, 2008 19.59 19.98 19.55 19.65 2,931,471 +0.01(+0.08%)
Jun 03, 2008 19.86 19.98 19.55 19.64 3,795,819 -0.04(-0.19%)
Jun 02, 2008 20.08 20.08 19.51 19.68 3,818,102 -0.45(-2.24%)
May 30, 2008 20.42 20.49 20.05 20.13 2,294,159 -0.22(-1.09%)
May 29, 2008 19.92 20.40 19.90 20.35 3,739,297 +0.36(+1.81%)
May 28, 2008 19.96 20.07 19.70 19.99 2,930,918 +0.07(+0.33%)
May 27, 2008 19.75 20.06 19.74 19.92 2,318,687 +0.10(+0.48%)
May 26, 2008 20.15 20.15 19.81 19.82 0 +0.00(+0.00%)
May 23, 2008 20.15 20.15 19.81 19.82 2,777,458 -0.33(-1.61%)
May 22, 2008 20.20 20.26 19.97 20.15 3,871,169 +0.01(+0.04%)
May 21, 2008 20.67 20.74 20.07 20.14 4,595,604 -0.44(-2.15%)
May 20, 2008 20.82 20.94 20.47 20.59 3,016,779 -0.39(-1.87%)
May 19, 2008 21.20 21.29 20.83 20.98 3,461,907 -0.26(-1.22%)
May 16, 2008 21.61 21.72 20.84 21.24 4,287,245 -0.38(-1.78%)
May 15, 2008 20.79 21.62 20.79 21.62 9,618,678 +0.81(+3.91%)
May 14, 2008 20.77 20.95 20.71 20.81 2,699,881 +0.10(+0.46%)
May 13, 2008 20.92 21.03 20.61 20.71 3,111,758 -0.18(-0.88%)
May 12, 2008 20.20 21.05 20.20 20.90 4,291,555 +0.79(+3.93%)
May 09, 2008 20.04 20.36 19.89 20.11 2,188,152 -0.15(-0.73%)
May 08, 2008 20.59 20.69 20.11 20.25 5,444,102 -0.27(-1.30%)
May 07, 2008 20.41 21.02 20.07 20.52 6,189,419 +0.13(+0.65%)
May 06, 2008 20.57 20.59 20.33 20.39 5,709,509 -0.31(-1.50%)
May 05, 2008 20.91 20.95 20.61 20.70 3,212,202 -0.36(-1.72%)
May 02, 2008 21.29 21.36 20.82 21.06 4,035,191 -0.06(-0.28%)
May 01, 2008 20.28 21.16 20.28 21.12 4,831,742 +0.72(+3.55%)
Apr 30, 2008 20.71 20.84 20.35 20.39 3,909,086 -0.41(-1.99%)
Apr 29, 2008 20.73 20.90 20.62 20.81 3,047,583 +0.13(+0.61%)
Apr 28, 2008 20.74 21.03 20.65 20.68 2,178,203 -0.12(-0.57%)
Apr 25, 2008 21.00 21.05 20.40 20.80 2,828,063 -0.07(-0.35%)
Apr 24, 2008 20.56 21.13 20.45 20.87 3,845,429 +0.45(+2.21%)
Apr 23, 2008 20.93 20.93 20.30 20.42 2,435,049 -0.39(-1.88%)
Apr 22, 2008 20.33 20.90 20.30 20.82 4,622,911 +0.47(+2.33%)
Apr 21, 2008 20.51 20.57 20.25 20.34 2,889,173 -0.24(-1.18%)
Apr 18, 2008 20.90 21.36 20.43 20.59 4,870,768 -0.12(-0.57%)
Apr 17, 2008 20.16 20.81 20.08 20.70 4,223,739 +0.44(+2.19%)
Apr 16, 2008 19.88 20.31 19.88 20.26 3,975,788 +0.55(+2.81%)
Apr 15, 2008 19.34 19.77 19.22 19.71 3,485,631 +0.36(+1.87%)
Apr 14, 2008 19.88 19.88 19.18 19.34 6,432,034 +0.39(+2.07%)
Apr 11, 2008 18.94 19.12 18.87 18.95 4,828,933 -0.13(-0.70%)
Apr 10, 2008 18.58 19.10 18.49 19.09 4,980,149 +0.60(+3.24%)
Apr 09, 2008 18.59 18.77 18.45 18.49 2,451,310 -0.13(-0.71%)
Apr 08, 2008 18.71 18.82 18.52 18.62 2,465,165 -0.23(-1.22%)
Apr 07, 2008 18.72 19.06 18.60 18.85 2,362,831 +0.18(+0.95%)
Apr 04, 2008 19.34 19.34 18.61 18.67 4,546,676 -0.69(-3.55%)
Apr 03, 2008 18.89 19.38 18.79 19.36 4,951,076 +0.33(+1.71%)
Apr 02, 2008 19.11 19.34 18.94 19.03 4,366,035 -0.03(-0.15%)
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.