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, 2004 33.26 33.70 33.23 33.54 2,387,686 +0.28(+0.84%)
Jun 29, 2004 33.11 33.48 33.09 33.26 3,392,736 +0.15(+0.45%)
Jun 28, 2004 33.12 33.43 33.01 33.11 2,785,972 +0.04(+0.11%)
Jun 25, 2004 33.03 33.37 32.92 33.08 3,514,089 +0.04(+0.13%)
Jun 24, 2004 32.67 33.07 32.63 33.03 2,965,904 +0.32(+0.97%)
Jun 23, 2004 32.36 32.75 32.26 32.72 3,398,824 +0.41(+1.28%)
Jun 22, 2004 32.05 32.38 32.05 32.30 2,358,329 +0.26(+0.81%)
Jun 21, 2004 32.04 32.17 32.01 32.04 2,466,694 -0.10(-0.30%)
Jun 18, 2004 32.26 32.40 32.09 32.14 3,180,741 -0.27(-0.84%)
Jun 17, 2004 32.28 32.59 32.15 32.41 2,326,672 +0.13(+0.41%)
Jun 16, 2004 32.12 32.32 32.09 32.28 1,563,110 +0.15(+0.46%)
Jun 15, 2004 32.13 32.23 32.06 32.13 2,530,279 +0.02(+0.07%)
Jun 14, 2004 32.26 32.26 32.01 32.11 2,077,202 -0.16(-0.48%)
Jun 10, 2004 32.44 32.63 32.15 32.26 1,963,560 -0.18(-0.55%)
Jun 09, 2004 32.69 32.75 32.34 32.44 2,144,439 -0.36(-1.10%)
Jun 08, 2004 32.61 32.91 32.53 32.80 2,066,379 +0.20(+0.61%)
Jun 07, 2004 32.32 32.62 32.24 32.60 2,601,440 +0.33(+1.03%)
Jun 04, 2004 32.49 32.63 32.23 32.27 2,614,563 -0.20(-0.61%)
Jun 03, 2004 32.57 32.77 32.44 32.47 2,156,480 -0.25(-0.77%)
Jun 02, 2004 32.52 32.78 32.31 32.72 1,570,821 +0.29(+0.89%)
Jun 01, 2004 32.52 32.56 32.22 32.43 3,106,197 -0.18(-0.54%)
May 28, 2004 32.40 32.71 32.26 32.61 2,157,292 +0.10(+0.30%)
May 27, 2004 32.27 32.61 32.21 32.52 2,830,752 +0.24(+0.76%)
May 26, 2004 32.09 32.52 32.09 32.27 1,667,281 +0.04(+0.11%)
May 25, 2004 31.90 32.32 31.69 32.24 2,362,117 +0.34(+1.07%)
May 24, 2004 32.26 32.30 31.88 31.90 2,410,550 -0.11(-0.35%)
May 21, 2004 32.04 32.08 31.78 32.01 2,115,623 +0.23(+0.72%)
May 20, 2004 31.67 32.07 31.63 31.78 2,290,685 -0.01(-0.02%)
May 19, 2004 31.78 32.81 31.61 31.78 5,169,735 +0.19(+0.61%)
May 18, 2004 31.60 31.75 31.37 31.59 2,794,089 +0.11(+0.35%)
May 17, 2004 31.38 31.52 31.08 31.48 3,125,137 -0.19(-0.61%)
May 14, 2004 32.01 32.14 31.53 31.67 4,180,649 -0.36(-1.13%)
May 13, 2004 32.47 32.52 32.01 32.04 4,391,427 -0.54(-1.66%)
May 12, 2004 32.10 32.61 31.99 32.58 2,645,544 +0.18(+0.57%)
May 11, 2004 32.30 32.62 32.14 32.39 3,603,784 -0.03(-0.09%)
May 10, 2004 32.14 32.48 31.99 32.42 3,703,220 -0.16(-0.48%)
May 07, 2004 32.52 32.71 32.52 32.58 3,781,416 -0.22(-0.68%)
May 06, 2004 32.54 32.89 32.54 32.80 3,120,402 -0.02(-0.07%)
May 05, 2004 33.11 33.11 32.60 32.82 5,476,702 -0.36(-1.09%)
May 04, 2004 32.92 33.43 32.78 33.18 4,086,354 +0.21(+0.65%)
May 03, 2004 33.00 33.34 32.85 32.97 6,172,350 -0.37(-1.11%)
Apr 30, 2004 33.63 33.65 33.20 33.34 3,480,673 -0.19(-0.57%)
Apr 29, 2004 33.34 33.62 33.23 33.53 4,082,566 +0.16(+0.49%)
Apr 28, 2004 33.57 33.57 33.28 33.37 2,903,807 -0.24(-0.73%)
Apr 27, 2004 33.85 34.05 33.53 33.61 4,232,059 -0.10(-0.31%)
Apr 26, 2004 33.26 33.74 33.08 33.71 4,480,852 +0.44(+1.33%)
Apr 23, 2004 32.60 33.44 32.56 33.27 7,909,169 -0.72(-2.13%)
Apr 22, 2004 33.45 34.19 33.26 33.99 3,884,911 +0.36(+1.08%)
Apr 21, 2004 33.48 33.69 33.14 33.63 3,680,357 -0.13(-0.39%)
Apr 20, 2004 33.54 34.34 33.37 33.77 3,566,715 +0.35(+1.06%)
Apr 19, 2004 33.72 33.77 33.39 33.41 1,316,616 -0.31(-0.92%)
Apr 16, 2004 33.52 33.92 33.29 33.72 2,831,158 +0.19(+0.57%)
Apr 15, 2004 33.83 33.87 33.45 33.53 2,614,428 -0.31(-0.92%)
Apr 14, 2004 33.82 34.03 33.74 33.84 2,338,983 -0.27(-0.80%)
Apr 13, 2004 34.67 34.68 34.11 34.11 2,727,393 -0.37(-1.07%)
Apr 12, 2004 34.59 34.73 34.33 34.48 2,140,246 -0.26(-0.74%)
Apr 08, 2004 34.22 35.12 33.85 34.74 6,168,968 +0.93(+2.75%)
Apr 07, 2004 34.08 34.17 33.64 33.81 3,849,060 -0.08(-0.24%)
Apr 06, 2004 33.85 33.99 33.67 33.89 3,606,490 -0.18(-0.54%)
Apr 05, 2004 33.82 34.12 33.49 34.08 4,857,898 +0.16(+0.48%)
Apr 02, 2004 34.47 34.65 33.60 33.91 5,218,980 -0.50(-1.44%)
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.