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, 2011 24.07 24.39 24.01 24.23 3,530,205 +0.19(+0.78%)
Jun 29, 2011 23.76 24.07 23.76 24.04 4,969,880 +0.40(+1.71%)
Jun 28, 2011 23.34 23.65 23.34 23.64 3,622,473 +0.38(+1.64%)
Jun 27, 2011 23.22 23.42 23.22 23.26 4,623,701 +0.02(+0.07%)
Jun 24, 2011 23.33 23.42 23.17 23.24 10,087,840 -0.12(-0.50%)
Jun 23, 2011 23.15 23.38 22.99 23.36 4,135,651 -0.08(-0.33%)
Jun 22, 2011 23.65 23.75 23.44 23.44 3,363,266 -0.26(-1.08%)
Jun 21, 2011 23.30 23.83 23.30 23.69 3,915,747 +0.50(+2.18%)
Jun 20, 2011 23.16 23.20 23.10 23.19 3,424,662 +0.05(+0.20%)
Jun 17, 2011 23.19 23.29 23.00 23.14 6,888,295 +0.12(+0.54%)
Jun 16, 2011 23.04 23.25 22.95 23.02 4,619,206 +0.00(+0.00%)
Jun 15, 2011 23.22 23.35 23.02 23.02 5,554,963 -0.36(-1.53%)
Jun 14, 2011 23.40 23.55 23.30 23.37 3,784,873 +0.15(+0.64%)
Jun 13, 2011 23.04 23.29 22.99 23.23 3,107,775 +0.23(+0.98%)
Jun 10, 2011 23.16 23.21 22.87 23.00 3,360,967 -0.26(-1.10%)
Jun 09, 2011 23.32 23.45 23.15 23.26 3,450,019 +0.02(+0.10%)
Jun 08, 2011 23.60 23.63 23.21 23.23 4,050,943 -0.36(-1.51%)
Jun 07, 2011 23.41 23.82 23.35 23.59 5,406,235 +0.23(+1.00%)
Jun 06, 2011 23.51 23.71 23.33 23.36 4,178,617 -0.16(-0.66%)
Jun 03, 2011 23.48 23.59 23.15 23.51 2,976,932 +0.28(+1.20%)
May 24, 2011 23.37 23.39 23.12 23.23 3,338,502 -0.03(-0.13%)
May 23, 2011 23.35 23.43 23.22 23.27 2,755,819 -0.37(-1.58%)
May 20, 2011 23.68 23.80 23.61 23.64 3,002,106 -0.05(-0.23%)
May 19, 2011 23.68 23.75 23.49 23.69 2,513,147 +0.15(+0.63%)
May 18, 2011 23.35 23.57 23.23 23.55 2,153,183 +0.24(+1.03%)
May 17, 2011 23.34 23.56 23.19 23.30 4,069,525 -0.08(-0.33%)
May 16, 2011 23.03 23.48 23.02 23.38 3,078,706 +0.28(+1.21%)
May 13, 2011 23.39 23.41 23.06 23.10 3,207,105 -0.30(-1.26%)
May 12, 2011 23.21 23.42 23.02 23.40 2,922,283 +0.12(+0.53%)
May 11, 2011 23.17 23.37 23.07 23.27 4,162,789 +0.01(+0.03%)
May 10, 2011 23.17 23.30 23.01 23.27 3,417,398 +0.19(+0.81%)
May 09, 2011 23.10 23.16 22.92 23.08 2,607,503 -0.02(-0.10%)
May 06, 2011 23.41 23.50 23.07 23.10 3,669,195 +0.01(+0.03%)
May 05, 2011 23.52 23.56 23.04 23.10 4,861,963 -0.50(-2.11%)
May 04, 2011 23.92 24.16 23.44 23.59 7,563,311 -0.31(-1.30%)
May 03, 2011 23.68 23.93 23.66 23.90 6,846,643 +0.13(+0.56%)
May 02, 2011 23.79 23.81 23.74 23.77 5,317,329 +0.25(+1.06%)
Apr 29, 2011 23.60 23.60 23.44 23.52 3,285,225 -0.09(-0.36%)
Apr 28, 2011 23.29 23.69 23.25 23.61 3,716,936 +0.33(+1.44%)
Apr 27, 2011 23.16 23.30 22.81 23.27 4,393,756 +0.23(+1.01%)
Apr 26, 2011 23.12 23.20 22.98 23.04 3,711,080 +0.04(+0.17%)
Apr 25, 2011 23.19 23.20 22.99 23.00 1,700,485 -0.13(-0.57%)
Apr 21, 2011 22.98 23.24 22.82 23.13 3,562,902 +0.30(+1.29%)
Apr 20, 2011 22.96 22.96 22.71 22.84 4,147,548 +0.44(+1.98%)
Apr 19, 2011 22.57 22.61 22.30 22.40 3,379,471 -0.17(-0.76%)
Apr 18, 2011 22.67 22.72 22.41 22.57 2,764,966 -0.37(-1.59%)
Apr 15, 2011 22.89 22.96 22.60 22.93 3,083,326 +0.14(+0.61%)
Apr 14, 2011 22.75 23.03 22.64 22.79 2,655,288 -0.06(-0.27%)
Apr 13, 2011 22.81 22.92 22.71 22.85 1,888,889 +0.10(+0.44%)
Apr 12, 2011 23.04 23.09 22.72 22.75 2,449,491 -0.44(-1.88%)
Apr 11, 2011 23.37 23.40 23.13 23.19 2,787,353 -0.17(-0.73%)
Apr 08, 2011 23.54 23.57 23.22 23.36 3,143,157 -0.13(-0.56%)
Apr 07, 2011 23.04 23.55 23.02 23.49 4,998,692 +0.37(+1.61%)
Apr 06, 2011 23.20 23.20 22.97 23.12 2,815,061 +0.09(+0.37%)
Apr 05, 2011 23.27 23.29 22.96 23.03 2,855,934 -0.24(-1.03%)
Apr 04, 2011 23.14 23.40 23.12 23.27 3,812,051 +0.13(+0.57%)
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.