Skip to main content

Marsh & McLennan (NY: MMC )

174.42 +1.24 (+0.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 173.58 174.07 171.47 173.18 5,349,548 -1.14(-0.65%)
May 30, 2023 173.68 175.34 173.50 174.32 1,702,556 +1.09(+0.63%)
May 26, 2023 173.68 174.44 172.49 173.23 1,232,344 +0.01(+0.01%)
May 25, 2023 173.66 173.71 171.56 173.22 2,315,513 +0.17(+0.10%)
May 24, 2023 173.90 174.22 172.81 173.05 1,851,152 -1.35(-0.77%)
May 23, 2023 178.80 178.80 173.68 174.40 2,547,033 -5.32(-2.96%)
May 22, 2023 179.75 180.65 178.03 179.72 1,360,426 -0.82(-0.45%)
May 19, 2023 180.18 181.13 179.17 180.54 1,272,075 +1.17(+0.65%)
May 18, 2023 178.09 179.65 176.67 179.37 1,391,868 +1.27(+0.71%)
May 17, 2023 181.14 181.25 177.87 178.10 1,993,529 -1.98(-1.10%)
May 16, 2023 181.15 181.66 179.87 180.08 932,666 -1.51(-0.83%)
May 15, 2023 181.31 181.78 180.25 181.59 1,231,891 +0.37(+0.20%)
May 12, 2023 180.89 181.44 179.84 181.22 1,552,289 +0.85(+0.47%)
May 11, 2023 180.29 180.74 179.20 180.37 1,665,813 -0.15(-0.08%)
May 10, 2023 180.00 180.90 179.05 180.52 918,868 +1.14(+0.64%)
May 09, 2023 180.32 180.53 179.22 179.38 1,200,254 -0.82(-0.46%)
May 08, 2023 179.77 180.73 179.11 180.20 956,390 +0.84(+0.47%)
May 05, 2023 177.96 179.96 177.47 179.36 1,102,645 +2.04(+1.15%)
May 04, 2023 177.87 177.87 176.26 177.32 1,427,932 -0.56(-0.31%)
May 03, 2023 180.35 180.97 177.83 177.88 1,163,339 -1.62(-0.90%)
May 02, 2023 181.44 181.44 177.76 179.50 1,567,034 -2.01(-1.11%)
May 01, 2023 180.10 182.43 179.83 181.51 1,449,709 +1.32(+0.73%)
Apr 28, 2023 179.58 180.73 178.53 180.19 2,177,396 +0.74(+0.41%)
Apr 27, 2023 176.33 179.51 176.33 179.45 1,579,606 +3.18(+1.80%)
Apr 26, 2023 176.08 177.88 175.75 176.27 1,957,215 -1.53(-0.86%)
Apr 25, 2023 179.27 180.00 177.68 177.80 1,693,514 -1.47(-0.82%)
Apr 24, 2023 180.00 180.01 178.51 179.27 2,071,587 -0.70(-0.39%)
Apr 21, 2023 180.00 180.14 178.58 179.97 4,628,380 +0.27(+0.15%)
Apr 20, 2023 175.01 180.59 174.57 179.70 3,480,623 +6.14(+3.54%)
Apr 19, 2023 174.89 175.89 172.87 173.56 1,870,085 -1.33(-0.76%)
Apr 18, 2023 174.66 175.64 174.24 174.89 1,641,253 +0.72(+0.41%)
Apr 17, 2023 173.23 174.26 172.94 174.17 1,632,260 +0.99(+0.57%)
Apr 14, 2023 172.21 173.41 171.69 173.18 1,500,003 +0.78(+0.45%)
Apr 13, 2023 169.96 172.63 169.50 172.40 1,925,468 +2.32(+1.36%)
Apr 12, 2023 170.00 171.29 169.43 170.08 1,173,324 +0.88(+0.52%)
Apr 11, 2023 168.25 169.89 167.81 169.20 1,303,222 +1.07(+0.64%)
Apr 10, 2023 168.40 168.97 166.99 168.13 828,927 -1.25(-0.74%)
Apr 06, 2023 168.02 169.69 167.75 169.38 1,739,678 +1.18(+0.70%)
Apr 05, 2023 167.69 169.53 167.44 168.20 1,555,665 +0.48(+0.29%)
Apr 04, 2023 168.63 169.34 166.84 167.72 1,070,204 -0.32(-0.19%)
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.