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 (%)
Aug 31, 2023 195.18 195.36 193.31 193.57 2,049,210 -1.15(-0.59%)
Aug 30, 2023 195.39 196.35 194.42 194.72 1,728,974 -0.46(-0.23%)
Aug 29, 2023 193.48 195.25 192.30 195.18 1,258,274 +1.83(+0.94%)
Aug 28, 2023 193.08 193.63 192.07 193.35 1,588,190 +0.56(+0.29%)
Aug 25, 2023 191.52 193.62 190.90 192.80 1,163,745 +2.40(+1.26%)
Aug 24, 2023 191.11 191.78 190.29 190.40 1,079,584 -0.29(-0.15%)
Aug 23, 2023 189.13 190.87 188.52 190.68 948,317 +2.54(+1.35%)
Aug 22, 2023 188.24 188.94 187.64 188.14 946,961 +0.33(+0.17%)
Aug 21, 2023 188.62 188.97 186.20 187.81 926,211 +0.35(+0.19%)
Aug 18, 2023 186.39 188.77 186.39 187.47 1,317,150 +0.10(+0.05%)
Aug 17, 2023 189.16 189.86 187.34 187.37 1,150,683 -1.50(-0.79%)
Aug 16, 2023 189.18 190.72 188.84 188.87 1,079,055 +0.11(+0.06%)
Aug 15, 2023 189.44 190.63 188.66 188.76 994,963 -2.04(-1.07%)
Aug 14, 2023 190.37 191.58 189.97 190.80 1,410,702 +0.35(+0.18%)
Aug 11, 2023 189.89 190.68 188.68 190.46 981,142 +1.05(+0.56%)
Aug 10, 2023 190.15 192.42 188.68 189.40 1,038,221 +0.06(+0.03%)
Aug 09, 2023 187.63 190.37 187.39 189.34 1,427,033 +1.31(+0.70%)
Aug 08, 2023 190.13 190.45 187.93 188.03 822,851 -2.62(-1.37%)
Aug 07, 2023 189.26 191.04 188.81 190.65 873,053 +2.44(+1.30%)
Aug 04, 2023 189.68 191.47 187.82 188.21 1,279,158 -1.44(-0.76%)
Aug 03, 2023 189.11 190.71 188.68 189.65 1,340,597 +0.04(+0.02%)
Aug 02, 2023 187.82 189.76 187.38 189.61 1,998,119 +1.29(+0.69%)
Aug 01, 2023 187.06 189.12 187.06 188.32 1,777,911 +1.27(+0.68%)
Jul 31, 2023 187.24 187.65 185.95 187.05 1,918,518 -0.44(-0.23%)
Jul 28, 2023 189.27 189.75 186.32 187.49 1,701,367 -0.65(-0.34%)
Jul 27, 2023 190.66 191.42 187.79 188.13 2,239,839 -2.47(-1.30%)
Jul 26, 2023 191.44 191.74 189.66 190.60 1,888,452 -0.69(-0.36%)
Jul 25, 2023 190.63 191.38 189.91 191.29 2,052,739 +0.92(+0.48%)
Jul 24, 2023 189.67 190.59 189.07 190.37 1,109,923 +1.03(+0.54%)
Jul 21, 2023 188.86 192.04 188.24 189.34 2,103,219 +2.21(+1.18%)
Jul 20, 2023 184.28 188.84 184.28 187.13 2,786,184 +1.82(+0.98%)
Jul 19, 2023 185.52 186.69 185.02 185.32 1,299,702 -0.75(-0.40%)
Jul 18, 2023 185.67 187.03 185.10 186.07 1,474,734 -0.26(-0.14%)
Jul 17, 2023 184.77 187.17 184.64 186.32 1,301,225 +1.64(+0.89%)
Jul 14, 2023 184.98 185.37 183.53 184.68 2,272,944 +0.16(+0.09%)
Jul 13, 2023 184.34 185.04 183.13 184.52 1,149,645 -0.09(-0.05%)
Jul 12, 2023 185.76 186.37 184.24 184.61 1,483,217 -0.25(-0.13%)
Jul 11, 2023 184.41 185.31 183.26 184.86 1,175,398 +1.97(+1.08%)
Jul 10, 2023 182.52 184.96 182.16 182.89 1,068,895 +0.91(+0.50%)
Jul 07, 2023 182.52 183.56 181.80 181.98 1,606,207 -1.66(-0.91%)
Jul 06, 2023 183.63 184.27 182.82 183.64 1,975,816 -0.36(-0.19%)
Jul 05, 2023 182.66 184.33 182.13 184.00 1,378,986 +0.60(+0.33%)
Jul 03, 2023 184.70 184.70 182.04 183.40 709,680 -2.63(-1.41%)
Jun 30, 2023 184.72 186.96 183.95 186.03 1,534,996 +2.13(+1.16%)
Jun 29, 2023 181.44 184.04 180.96 183.90 1,346,189 +2.57(+1.42%)
Jun 28, 2023 180.84 181.75 180.43 181.33 1,134,150 -0.24(-0.13%)
Jun 27, 2023 181.22 182.77 180.99 181.57 1,462,409 +0.58(+0.32%)
Jun 26, 2023 181.65 181.83 180.75 180.98 1,552,236 -0.74(-0.41%)
Jun 23, 2023 180.36 182.33 179.69 181.72 3,060,745 +1.10(+0.61%)
Jun 22, 2023 179.63 180.67 178.94 180.63 1,661,522 +1.42(+0.79%)
Jun 21, 2023 178.71 179.59 177.39 179.20 1,430,188 +0.13(+0.07%)
Jun 20, 2023 178.46 181.30 178.18 179.07 1,512,520 -0.10(-0.06%)
Jun 16, 2023 179.37 180.68 178.62 179.17 2,884,565 +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.