Skip to main content

Marsh & McLennan (NY: MMC )

197.95 -3.52 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 177.00 178.13 175.97 177.60 2,209,141 +0.73(+0.41%)
Apr 27, 2023 173.80 176.93 173.80 176.87 1,602,635 +3.13(+1.80%)
Apr 26, 2023 173.55 175.32 173.22 173.74 1,985,750 -1.51(-0.86%)
Apr 25, 2023 176.69 177.42 175.13 175.25 1,718,204 -1.45(-0.82%)
Apr 24, 2023 177.41 177.43 175.94 176.69 2,101,789 -0.69(-0.39%)
Apr 21, 2023 177.41 177.55 176.01 177.38 4,695,859 +0.27(+0.15%)
Apr 20, 2023 172.50 178.00 172.07 177.12 3,531,368 +6.05(+3.54%)
Apr 19, 2023 172.38 173.36 170.39 171.07 1,897,349 -1.31(-0.76%)
Apr 18, 2023 172.15 173.12 171.74 172.38 1,665,181 +0.71(+0.41%)
Apr 17, 2023 170.74 171.76 170.46 171.67 1,656,057 +0.98(+0.57%)
Apr 14, 2023 169.74 170.92 169.22 170.69 1,521,872 +0.77(+0.45%)
Apr 13, 2023 167.52 170.15 167.06 169.92 1,953,540 +2.29(+1.36%)
Apr 12, 2023 167.56 168.83 167.00 167.64 1,190,430 +0.87(+0.52%)
Apr 11, 2023 165.83 167.45 165.40 166.77 1,322,222 +1.06(+0.64%)
Apr 10, 2023 165.98 166.54 164.59 165.71 841,012 -1.23(-0.74%)
Apr 06, 2023 165.61 167.25 165.34 166.95 1,765,041 +1.16(+0.70%)
Apr 05, 2023 165.28 167.09 165.03 165.78 1,578,345 +0.47(+0.29%)
Apr 04, 2023 166.21 166.91 164.44 165.31 1,085,807 -0.31(-0.19%)
Apr 03, 2023 162.91 166.32 162.91 165.62 1,776,791 +2.04(+1.25%)
Mar 31, 2023 163.67 163.67 162.03 163.58 1,686,553 +1.64(+1.01%)
Mar 30, 2023 162.06 162.82 160.46 161.94 1,673,778 +0.39(+0.24%)
Mar 29, 2023 160.76 161.82 160.60 161.55 1,384,586 +2.14(+1.34%)
Mar 28, 2023 158.22 159.55 157.88 159.41 1,177,737 +0.93(+0.59%)
Mar 27, 2023 158.89 159.59 158.22 158.47 1,530,359 +0.81(+0.51%)
Mar 24, 2023 155.19 157.93 154.50 157.67 1,649,227 +1.85(+1.19%)
Mar 23, 2023 154.28 156.97 153.99 155.82 1,316,195 +0.73(+0.47%)
Mar 22, 2023 157.87 158.79 155.05 155.10 1,286,674 -2.47(-1.57%)
Mar 21, 2023 157.19 158.07 156.89 157.56 1,801,380 +2.17(+1.40%)
Mar 20, 2023 153.55 155.74 153.25 155.39 2,037,767 +2.37(+1.55%)
Mar 17, 2023 156.48 156.88 152.93 153.02 5,006,470 -2.84(-1.82%)
Mar 16, 2023 151.34 157.04 150.47 155.86 2,387,496 +4.53(+2.99%)
Mar 15, 2023 151.14 151.82 149.15 151.34 2,307,848 -3.12(-2.02%)
Mar 14, 2023 154.46 155.15 152.38 154.46 1,907,674 +1.96(+1.29%)
Mar 13, 2023 152.15 155.66 151.85 152.49 2,398,127 -1.91(-1.23%)
Mar 10, 2023 155.39 156.92 153.90 154.40 2,174,567 -1.60(-1.03%)
Mar 09, 2023 159.97 160.05 155.47 156.00 1,486,930 -3.36(-2.11%)
Mar 08, 2023 159.69 161.20 158.57 159.36 1,338,745 -0.01(-0.01%)
Mar 07, 2023 162.67 162.67 159.05 159.37 1,082,589 -2.95(-1.81%)
Mar 06, 2023 160.75 162.55 160.10 162.31 1,447,980 +1.56(+0.97%)
Mar 03, 2023 159.52 160.81 158.36 160.75 1,022,776 +1.75(+1.10%)
Mar 02, 2023 158.36 159.43 157.45 159.00 1,479,870 -0.12(-0.07%)
Mar 01, 2023 158.87 159.93 158.15 159.12 1,577,213 -0.13(-0.08%)
Feb 28, 2023 159.42 160.90 159.20 159.25 2,142,990 -0.09(-0.06%)
Feb 27, 2023 160.54 161.09 158.77 159.34 1,487,289 +0.19(+0.12%)
Feb 24, 2023 159.38 159.82 158.41 159.15 1,543,428 -1.81(-1.12%)
Feb 23, 2023 162.21 162.41 159.55 160.96 1,215,169 -0.18(-0.11%)
Feb 22, 2023 162.02 162.28 160.16 161.14 1,285,127 +0.13(+0.08%)
Feb 21, 2023 162.50 162.91 160.90 161.01 1,981,532 -2.47(-1.51%)
Feb 17, 2023 162.97 163.70 162.31 163.47 1,863,136 -0.07(-0.04%)
Feb 16, 2023 163.09 164.54 163.02 163.54 1,539,056 -1.53(-0.93%)
Feb 15, 2023 163.16 165.65 163.00 165.07 1,437,271 +1.05(+0.64%)
Feb 14, 2023 170.98 171.86 163.77 164.02 3,329,452 -6.88(-4.02%)
Feb 13, 2023 169.28 171.34 169.11 170.90 1,300,072 +1.92(+1.13%)
Feb 10, 2023 168.18 169.19 167.68 168.98 1,458,664 +0.63(+0.37%)
Feb 09, 2023 171.37 171.85 168.25 168.36 1,561,727 -1.95(-1.15%)
Feb 08, 2023 169.92 172.02 169.19 170.31 1,042,107 -0.40(-0.24%)
Feb 07, 2023 167.38 171.47 166.94 170.71 1,199,372 +1.53(+0.91%)
Feb 06, 2023 168.10 169.98 167.76 169.18 1,365,920 +0.36(+0.22%)
Feb 03, 2023 170.80 171.35 167.70 168.82 1,651,341 -3.38(-1.96%)
Feb 02, 2023 172.96 173.15 170.92 172.20 2,322,563 -0.14(-0.08%)
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.