Skip to main content

Marsh & McLennan (NY: MMC )

206.68 +1.07 (+0.52%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 164.25 164.25 162.60 164.16 1,680,657 +1.65(+1.01%)
Mar 30, 2023 162.63 163.39 161.02 162.51 1,667,926 +0.39(+0.24%)
Mar 29, 2023 161.33 162.39 161.16 162.12 1,379,745 +2.15(+1.34%)
Mar 28, 2023 158.78 160.10 158.44 159.97 1,173,619 +0.94(+0.59%)
Mar 27, 2023 159.44 160.15 158.77 159.03 1,525,009 +0.81(+0.51%)
Mar 24, 2023 155.73 158.48 155.04 158.22 1,643,461 +1.85(+1.19%)
Mar 23, 2023 154.82 157.52 154.53 156.37 1,311,593 +0.73(+0.47%)
Mar 22, 2023 158.42 159.35 155.59 155.64 1,282,176 -2.47(-1.56%)
Mar 21, 2023 157.74 158.62 157.44 158.11 1,795,082 +2.18(+1.40%)
Mar 20, 2023 154.09 156.28 153.79 155.94 2,030,643 +2.38(+1.55%)
Mar 17, 2023 157.03 157.43 153.46 153.56 4,988,967 -2.85(-1.82%)
Mar 16, 2023 151.87 157.59 151.00 156.41 2,379,149 +4.54(+2.99%)
Mar 15, 2023 151.67 152.35 149.68 151.87 2,299,779 -3.13(-2.02%)
Mar 14, 2023 155.00 155.69 152.92 155.00 1,901,005 +1.97(+1.29%)
Mar 13, 2023 152.68 156.20 152.38 153.03 2,389,743 -1.91(-1.23%)
Mar 10, 2023 155.94 157.47 154.44 154.94 2,166,964 -1.61(-1.03%)
Mar 09, 2023 160.53 160.61 156.01 156.55 1,481,732 -3.37(-2.11%)
Mar 08, 2023 160.25 161.76 159.13 159.92 1,334,064 -0.01(-0.01%)
Mar 07, 2023 163.24 163.24 159.61 159.93 1,078,804 -2.96(-1.82%)
Mar 06, 2023 161.32 163.12 160.67 162.88 1,442,918 +1.57(+0.97%)
Mar 03, 2023 160.08 161.38 158.91 161.32 1,019,200 +1.76(+1.10%)
Mar 02, 2023 158.91 159.99 158.01 159.56 1,474,697 -0.12(-0.07%)
Mar 01, 2023 159.43 160.50 158.71 159.68 1,571,699 -0.13(-0.08%)
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%)
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.