Skip to main content

Marsh & McLennan (NY: MMC )

206.53 +0.92 (+0.45%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 159.98 161.47 159.76 159.81 2,135,498 -0.09(-0.06%)
Feb 27, 2023 161.10 161.65 159.33 159.90 1,482,089 +0.19(+0.12%)
Feb 24, 2023 159.94 160.38 158.96 159.71 1,538,032 -1.81(-1.12%)
Feb 23, 2023 162.78 162.98 160.10 161.53 1,210,920 -0.18(-0.11%)
Feb 22, 2023 162.59 162.84 160.73 161.70 1,280,634 +0.13(+0.08%)
Feb 21, 2023 163.07 163.48 161.47 161.57 1,974,605 -2.47(-1.51%)
Feb 17, 2023 163.54 164.28 162.88 164.05 1,856,622 -0.07(-0.04%)
Feb 16, 2023 163.66 165.12 163.59 164.12 1,533,675 -1.54(-0.93%)
Feb 15, 2023 163.73 166.23 163.57 165.65 1,432,246 +1.05(+0.64%)
Feb 14, 2023 171.58 172.47 164.34 164.60 3,317,812 -6.90(-4.02%)
Feb 13, 2023 169.87 171.94 169.71 171.50 1,295,526 +1.92(+1.13%)
Feb 10, 2023 168.77 169.78 168.27 169.58 1,453,564 +0.63(+0.37%)
Feb 09, 2023 171.97 172.46 168.84 168.95 1,556,267 -1.96(-1.15%)
Feb 08, 2023 170.51 172.62 169.78 170.91 1,038,464 -0.40(-0.24%)
Feb 07, 2023 167.97 172.07 167.53 171.31 1,195,179 +1.54(+0.91%)
Feb 06, 2023 168.69 170.57 168.34 169.77 1,361,145 +0.36(+0.21%)
Feb 03, 2023 171.40 171.95 168.29 169.41 1,645,567 -3.39(-1.96%)
Feb 02, 2023 173.57 173.76 171.52 172.80 2,314,443 -0.14(-0.08%)
Feb 01, 2023 170.85 174.31 170.45 172.94 2,130,804 +0.54(+0.31%)
Jan 31, 2023 170.03 172.47 169.13 172.40 2,041,072 +2.94(+1.73%)
Jan 30, 2023 169.60 171.22 169.09 169.46 1,398,325 -0.20(-0.12%)
Jan 27, 2023 172.84 172.84 168.72 169.66 1,644,769 -3.48(-2.01%)
Jan 26, 2023 169.97 173.46 167.95 173.13 2,182,864 +2.34(+1.37%)
Jan 25, 2023 169.52 171.32 168.24 170.79 1,581,260 +0.38(+0.22%)
Jan 24, 2023 170.72 171.14 168.64 170.41 1,080,928 -0.02(-0.01%)
Jan 23, 2023 170.19 171.98 169.13 170.44 1,435,756 +0.38(+0.23%)
Jan 20, 2023 166.92 170.16 165.68 170.05 1,593,802 +3.46(+2.08%)
Jan 19, 2023 165.24 167.53 165.24 166.59 2,046,215 +0.78(+0.47%)
Jan 18, 2023 168.89 169.28 165.53 165.82 1,494,586 -3.14(-1.86%)
Jan 17, 2023 170.26 171.46 168.66 168.96 1,301,922 -1.35(-0.79%)
Jan 13, 2023 169.84 170.79 169.13 170.31 1,292,410 -0.77(-0.45%)
Jan 12, 2023 171.90 171.90 169.46 171.07 1,985,815 +0.25(+0.14%)
Jan 11, 2023 168.18 171.06 168.18 170.83 1,670,632 +3.46(+2.07%)
Jan 10, 2023 167.12 167.92 165.90 167.37 1,147,021 +0.00(+0.00%)
Jan 09, 2023 167.84 170.86 167.06 167.37 1,396,166 -0.56(-0.33%)
Jan 06, 2023 165.10 168.56 164.06 167.93 1,345,854 +4.74(+2.90%)
Jan 05, 2023 165.60 166.00 162.95 163.19 1,347,201 -3.02(-1.81%)
Jan 04, 2023 164.49 166.89 162.94 166.21 1,760,396 +3.17(+1.95%)
Jan 03, 2023 163.36 164.17 161.63 163.04 1,653,658 +0.49(+0.30%)
Dec 30, 2022 162.66 163.05 160.73 162.55 822,641 -1.28(-0.78%)
Dec 29, 2022 162.59 164.42 162.00 163.82 831,539 +2.14(+1.32%)
Dec 28, 2022 164.02 164.60 161.61 161.68 786,148 -1.81(-1.11%)
Dec 27, 2022 162.70 164.10 162.30 163.49 799,610 +0.84(+0.51%)
Dec 23, 2022 162.18 163.64 161.20 162.66 1,245,072 -0.11(-0.07%)
Dec 22, 2022 163.85 164.36 160.67 162.76 1,527,550 -1.86(-1.13%)
Dec 21, 2022 163.05 164.64 162.53 164.62 1,182,896 +2.69(+1.66%)
Dec 20, 2022 161.83 163.47 161.33 161.93 1,531,933 +1.10(+0.68%)
Dec 19, 2022 161.79 163.28 159.71 160.83 1,701,819 -1.43(-0.88%)
Dec 16, 2022 163.38 163.98 160.86 162.26 3,272,051 -2.86(-1.73%)
Dec 15, 2022 167.19 167.42 164.38 165.12 1,785,110 -4.19(-2.48%)
Dec 14, 2022 170.32 173.37 168.80 169.31 1,846,159 -1.07(-0.63%)
Dec 13, 2022 173.62 173.62 168.75 170.39 2,341,170 +0.42(+0.25%)
Dec 12, 2022 168.67 170.03 167.82 169.96 2,093,980 +1.94(+1.15%)
Dec 09, 2022 169.09 169.80 167.99 168.03 1,568,168 -1.12(-0.66%)
Dec 08, 2022 166.99 169.84 165.79 169.15 1,376,768 +0.94(+0.56%)
Dec 07, 2022 169.10 170.21 167.48 168.21 2,007,872 -0.70(-0.41%)
Dec 06, 2022 168.75 169.61 167.97 168.90 1,717,778 +0.27(+0.16%)
Dec 05, 2022 169.53 170.23 168.19 168.63 1,443,132 -2.20(-1.29%)
Dec 02, 2022 168.15 171.30 167.36 170.83 1,344,929 +0.87(+0.51%)
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.