Skip to main content

Marsh & McLennan (NY: MMC )

224.61 -1.58 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 193.77 193.95 191.92 192.17 2,064,135 -1.14(-0.59%)
Aug 30, 2023 193.98 194.93 193.01 193.32 1,741,566 -0.45(-0.23%)
Aug 29, 2023 192.09 193.84 190.91 193.77 1,267,438 +1.81(+0.95%)
Aug 28, 2023 191.68 192.23 190.68 191.96 1,599,757 +0.55(+0.29%)
Aug 25, 2023 190.13 192.22 189.52 191.41 1,172,221 +2.38(+1.26%)
Aug 24, 2023 189.73 190.39 188.91 189.02 1,087,447 -0.28(-0.15%)
Aug 23, 2023 187.77 189.49 187.16 189.31 955,224 +2.52(+1.35%)
Aug 22, 2023 186.88 187.57 186.28 186.78 953,858 +0.33(+0.17%)
Aug 21, 2023 187.25 187.60 184.85 186.46 932,956 +0.34(+0.19%)
Aug 18, 2023 185.04 187.41 185.04 186.11 1,326,743 +0.10(+0.05%)
Aug 17, 2023 187.80 188.49 185.98 186.01 1,159,064 -1.49(-0.79%)
Aug 16, 2023 187.81 189.34 187.47 187.50 1,086,914 +0.11(+0.06%)
Aug 15, 2023 188.07 189.26 187.29 187.39 1,002,210 -2.03(-1.07%)
Aug 14, 2023 188.99 190.19 188.60 189.42 1,420,976 +0.34(+0.18%)
Aug 11, 2023 188.52 189.31 187.32 189.08 988,288 +1.05(+0.56%)
Aug 10, 2023 188.77 191.03 187.31 188.03 1,045,782 +0.06(+0.03%)
Aug 09, 2023 186.27 188.99 186.03 187.97 1,437,427 +1.30(+0.70%)
Aug 08, 2023 188.75 189.07 186.57 186.67 828,844 -2.60(-1.37%)
Aug 07, 2023 187.90 189.66 187.44 189.28 879,412 +2.43(+1.30%)
Aug 04, 2023 188.31 190.08 186.47 186.85 1,288,474 -1.43(-0.76%)
Aug 03, 2023 187.74 189.34 187.31 188.28 1,350,361 +0.04(+0.02%)
Aug 02, 2023 186.47 188.38 186.02 188.24 2,012,671 +1.28(+0.69%)
Aug 01, 2023 185.71 187.76 185.71 186.96 1,790,860 +1.26(+0.68%)
Jul 31, 2023 185.88 186.29 184.60 185.70 1,932,491 -0.43(-0.23%)
Jul 28, 2023 187.91 188.38 184.97 186.13 1,713,758 -0.64(-0.34%)
Jul 27, 2023 189.29 190.04 186.44 186.77 2,256,153 -2.45(-1.30%)
Jul 26, 2023 190.05 190.35 188.29 189.23 1,902,206 -0.68(-0.36%)
Jul 25, 2023 189.25 190.00 188.53 189.91 2,067,689 +0.91(+0.48%)
Jul 24, 2023 188.30 189.21 187.71 188.99 1,118,007 +1.02(+0.54%)
Jul 21, 2023 187.49 190.65 186.88 187.97 2,118,537 +2.19(+1.18%)
Jul 20, 2023 182.94 187.47 182.94 185.78 2,806,477 +1.81(+0.98%)
Jul 19, 2023 184.18 185.34 183.69 183.98 1,309,168 -0.75(-0.40%)
Jul 18, 2023 184.33 185.67 183.76 184.72 1,485,475 -0.25(-0.14%)
Jul 17, 2023 183.44 185.82 183.31 184.98 1,310,703 +1.63(+0.89%)
Jul 14, 2023 183.64 184.03 182.20 183.35 2,289,498 +0.16(+0.09%)
Jul 13, 2023 183.00 183.70 181.81 183.19 1,158,018 -0.09(-0.05%)
Jul 12, 2023 184.42 185.03 182.91 183.28 1,494,020 -0.25(-0.13%)
Jul 11, 2023 183.08 183.97 181.93 183.52 1,183,959 +1.95(+1.08%)
Jul 10, 2023 181.20 183.62 180.84 181.57 1,076,680 +0.90(+0.50%)
Jul 07, 2023 181.20 182.24 180.49 180.67 1,617,906 -1.65(-0.91%)
Jul 06, 2023 182.31 182.94 181.50 182.32 1,990,207 -0.35(-0.19%)
Jul 05, 2023 181.34 182.99 180.81 182.67 1,389,029 +0.60(+0.33%)
Jul 03, 2023 183.37 183.37 180.72 182.07 714,849 -2.61(-1.41%)
Jun 30, 2023 183.39 185.61 182.62 184.68 1,546,176 +2.11(+1.16%)
Jun 29, 2023 180.13 182.71 179.66 182.57 1,355,994 +2.55(+1.42%)
Jun 28, 2023 179.54 180.43 179.12 180.02 1,142,411 -0.24(-0.13%)
Jun 27, 2023 179.91 181.45 179.69 180.25 1,473,060 +0.58(+0.32%)
Jun 26, 2023 180.33 180.52 179.44 179.68 1,563,542 -0.74(-0.41%)
Jun 23, 2023 179.06 181.01 178.39 180.41 3,083,037 +1.09(+0.61%)
Jun 22, 2023 178.33 179.36 177.64 179.32 1,673,623 +1.41(+0.79%)
Jun 21, 2023 177.42 178.29 176.11 177.91 1,440,604 +0.13(+0.07%)
Jun 20, 2023 177.17 179.99 176.90 177.78 1,523,536 -0.10(-0.06%)
Jun 16, 2023 178.07 179.37 177.33 177.88 2,905,574 +0.61(+0.34%)
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.