Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marsh & McLennan (NY: MMC )

199.27 -0.09 (-0.05%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 92.23 92.56 91.41 92.34 4,743,243 +0.39(+0.42%)
Jun 27, 2019 90.77 92.07 90.43 91.95 1,476,067 +1.63(+1.80%)
Jun 26, 2019 91.36 91.66 90.32 90.32 2,361,175 -0.96(-1.05%)
Jun 25, 2019 90.92 91.99 90.79 91.29 2,266,816 +0.49(+0.54%)
Jun 24, 2019 89.94 91.16 89.92 90.80 1,853,142 +0.98(+1.09%)
Jun 21, 2019 89.98 90.57 89.82 89.82 4,650,452 -0.42(-0.46%)
Jun 20, 2019 91.12 91.28 89.69 90.23 3,150,598 -0.40(-0.44%)
Jun 19, 2019 89.96 90.94 89.82 90.63 2,324,118 +0.66(+0.73%)
Jun 18, 2019 89.92 90.41 89.37 89.97 2,368,492 +0.12(+0.13%)
Jun 17, 2019 91.22 91.25 89.80 89.85 1,520,361 -1.04(-1.14%)
Jun 14, 2019 90.76 91.14 90.56 90.89 2,364,708 +0.16(+0.17%)
Jun 13, 2019 91.16 91.16 90.48 90.73 1,609,564 -0.15(-0.16%)
Jun 12, 2019 91.28 91.65 90.66 90.88 1,807,495 -0.29(-0.31%)
Jun 11, 2019 92.06 92.40 91.04 91.17 1,494,273 -0.67(-0.73%)
Jun 10, 2019 92.56 92.56 91.69 91.83 2,340,839 +0.02(+0.02%)
Jun 07, 2019 91.88 92.76 91.79 91.81 1,744,878 +0.18(+0.19%)
Jun 06, 2019 91.32 91.72 91.05 91.64 1,480,880 +0.67(+0.73%)
Jun 05, 2019 89.82 91.22 89.67 90.97 2,163,104 +1.21(+1.35%)
Jun 04, 2019 90.03 90.19 88.86 89.76 1,682,911 +0.47(+0.53%)
Jun 03, 2019 88.64 89.44 88.07 89.29 2,057,725 +0.79(+0.89%)
May 31, 2019 88.06 88.94 87.70 88.50 2,108,156 -0.21(-0.24%)
May 30, 2019 88.76 89.07 88.36 88.71 1,840,743 +0.30(+0.34%)
May 29, 2019 87.60 88.59 87.41 88.42 2,899,173 +0.60(+0.69%)
May 28, 2019 88.35 88.78 87.47 87.82 2,723,534 -0.48(-0.55%)
May 24, 2019 89.38 89.38 87.86 88.30 2,576,647 -0.75(-0.84%)
May 23, 2019 89.65 89.65 88.36 89.05 1,808,338 -1.02(-1.13%)
May 22, 2019 89.80 90.43 89.44 90.06 2,114,681 +0.13(+0.14%)
May 21, 2019 89.19 90.06 89.18 89.94 1,949,543 +1.16(+1.30%)
May 20, 2019 88.21 88.94 88.21 88.78 1,809,649 +0.10(+0.11%)
May 17, 2019 87.66 89.03 87.63 88.68 2,294,709 +0.07(+0.08%)
May 16, 2019 88.00 89.04 87.83 88.60 1,604,123 +0.91(+1.03%)
May 15, 2019 87.42 88.17 87.09 87.70 1,427,311 -0.16(-0.18%)
May 14, 2019 87.73 89.18 87.73 87.85 2,387,103 +0.19(+0.21%)
May 13, 2019 87.91 88.29 87.29 87.67 4,602,528 -1.31(-1.48%)
May 10, 2019 86.46 89.01 86.41 88.98 2,608,945 +2.02(+2.32%)
May 09, 2019 85.88 87.19 85.83 86.96 2,119,090 +0.27(+0.31%)
May 08, 2019 86.10 87.19 85.99 86.70 1,310,579 +0.35(+0.41%)
May 07, 2019 86.53 86.53 85.81 86.34 2,125,692 -0.68(-0.78%)
May 06, 2019 85.99 87.20 85.99 87.02 1,022,489 +0.11(+0.13%)
May 03, 2019 86.58 86.92 86.17 86.91 1,635,235 +0.69(+0.79%)
May 02, 2019 85.75 86.48 85.28 86.22 1,518,308 +0.59(+0.69%)
May 01, 2019 87.24 87.24 85.61 85.63 1,750,154 -1.66(-1.90%)
Apr 30, 2019 86.36 87.39 85.97 87.29 1,857,180 +0.92(+1.06%)
Apr 29, 2019 86.89 87.40 86.26 86.37 1,590,715 -0.31(-0.36%)
Apr 26, 2019 85.53 86.70 84.86 86.69 2,615,751 -0.25(-0.29%)
Apr 25, 2019 86.68 87.84 85.44 86.94 2,944,007 -0.67(-0.76%)
Apr 24, 2019 87.70 88.28 87.41 87.60 2,213,293 -0.15(-0.17%)
Apr 23, 2019 86.56 87.80 86.41 87.75 1,628,854 +1.33(+1.54%)
Apr 22, 2019 86.52 86.59 86.18 86.42 965,625 -0.34(-0.39%)
Apr 18, 2019 87.07 87.43 86.23 86.76 2,470,137 -0.64(-0.73%)
Apr 17, 2019 88.45 88.70 86.85 87.40 1,934,070 -1.04(-1.17%)
Apr 16, 2019 87.95 88.45 87.48 88.44 1,909,851 +0.60(+0.69%)
Apr 15, 2019 87.72 87.93 87.46 87.83 1,152,139 +0.19(+0.22%)
Apr 12, 2019 87.48 87.69 86.93 87.64 1,080,867 +0.96(+1.11%)
Apr 11, 2019 86.40 86.77 85.98 86.68 967,987 +0.47(+0.55%)
Apr 10, 2019 85.87 86.22 85.45 86.20 1,519,030 +0.40(+0.46%)
Apr 09, 2019 85.89 86.09 85.37 85.81 1,847,729 -0.45(-0.52%)
Apr 08, 2019 86.70 86.70 85.97 86.26 1,210,837 -0.39(-0.45%)
Apr 05, 2019 86.52 87.07 86.24 86.64 1,670,079 -0.50(-0.57%)
Apr 04, 2019 87.33 87.44 86.77 87.14 757,487 -0.08(-0.10%)
Apr 03, 2019 87.56 87.56 86.43 87.22 1,489,792 +0.17(+0.19%)
Apr 02, 2019 87.36 87.95 86.85 87.06 1,089,097 -0.32(-0.37%)
Apr 01, 2019 86.73 87.48 86.59 87.38 1,220,101 +0.84(+0.97%)
Mar 29, 2019 86.28 86.59 85.82 86.54 1,645,557 +0.89(+1.04%)
Mar 28, 2019 85.09 85.70 84.90 85.65 1,158,641 +0.85(+1.00%)
Mar 27, 2019 85.45 85.75 84.54 84.80 2,016,457 -0.64(-0.74%)
Mar 26, 2019 85.54 85.74 84.77 85.44 1,630,205 +0.41(+0.49%)
Mar 25, 2019 84.93 85.21 84.19 85.02 1,320,496 +0.17(+0.20%)
Mar 22, 2019 85.29 85.81 84.82 84.85 2,543,528 -0.93(-1.09%)
Mar 21, 2019 84.64 86.06 84.64 85.79 1,801,131 +0.83(+0.98%)
Mar 20, 2019 85.38 85.77 84.77 84.96 1,640,959 -0.47(-0.55%)
Mar 19, 2019 85.98 86.19 85.11 85.43 1,722,090 -0.27(-0.31%)
Mar 18, 2019 86.00 86.33 85.41 85.69 2,003,255 -0.29(-0.33%)
Mar 15, 2019 85.46 86.03 84.88 85.98 4,681,799 +0.74(+0.86%)
Mar 14, 2019 84.61 85.34 84.52 85.24 1,495,029 +0.70(+0.83%)
Mar 13, 2019 84.38 85.02 84.38 84.54 1,461,439 +0.31(+0.37%)
Mar 12, 2019 83.71 84.65 83.49 84.23 1,796,354 +0.56(+0.67%)
Mar 11, 2019 82.84 83.69 82.04 83.67 2,446,496 +1.11(+1.34%)
Mar 08, 2019 82.00 82.61 81.90 82.56 1,407,284 -0.24(-0.29%)
Mar 07, 2019 83.95 84.24 82.68 82.80 2,314,722 -1.24(-1.48%)
Mar 06, 2019 84.40 84.85 84.03 84.04 1,689,648 -0.17(-0.20%)
Mar 05, 2019 85.71 85.90 84.19 84.21 2,525,126 -1.16(-1.36%)
Mar 04, 2019 86.00 87.52 84.78 85.37 1,547,252 -0.24(-0.28%)
Mar 01, 2019 86.04 86.39 85.45 85.61 2,268,148 -0.12(-0.14%)
Feb 28, 2019 85.42 86.37 85.38 85.73 2,409,031 +0.20(+0.24%)
Feb 27, 2019 85.05 85.56 84.92 85.53 1,000,895 +0.21(+0.25%)
Feb 26, 2019 85.10 85.74 84.99 85.32 1,067,608 -0.01(-0.01%)
Feb 25, 2019 85.50 86.07 85.24 85.32 1,377,758 +0.03(+0.03%)
Feb 22, 2019 85.13 85.49 84.51 85.30 1,619,950 +0.42(+0.50%)
Feb 21, 2019 84.78 85.11 84.46 84.87 1,431,667 +0.13(+0.15%)
Feb 20, 2019 84.48 84.85 84.21 84.74 1,010,630 +0.39(+0.46%)
Feb 19, 2019 83.70 84.57 83.47 84.36 1,283,864 +0.34(+0.41%)
Feb 15, 2019 83.73 84.03 83.31 84.02 1,629,824 +0.93(+1.12%)
Feb 14, 2019 83.63 83.75 82.79 83.09 1,237,377 -1.00(-1.19%)
Feb 13, 2019 84.05 84.40 83.77 84.09 1,645,834 +0.30(+0.36%)
Feb 12, 2019 83.79 84.06 83.49 83.79 1,661,830 +0.31(+0.38%)
Feb 11, 2019 83.13 83.55 82.54 83.47 1,422,779 +0.60(+0.72%)
Feb 08, 2019 82.20 82.90 81.91 82.87 1,771,746 +0.38(+0.46%)
Feb 07, 2019 82.93 82.99 81.71 82.50 2,547,846 -0.87(-1.04%)
Feb 06, 2019 84.62 84.62 83.31 83.36 3,254,287 -1.51(-1.78%)
Feb 05, 2019 84.65 84.93 84.03 84.87 1,694,061 +0.20(+0.24%)
Feb 04, 2019 83.26 84.73 82.69 84.67 2,835,491 +1.49(+1.79%)
Feb 01, 2019 81.67 83.25 81.06 83.18 3,075,845 +1.90(+2.34%)
Jan 31, 2019 79.76 81.37 76.20 81.28 4,073,606 +4.08(+5.29%)
Jan 30, 2019 76.19 77.42 75.99 77.20 2,181,564 +1.05(+1.38%)
Jan 29, 2019 76.18 76.39 75.67 76.15 1,804,602 -0.02(-0.03%)
Jan 28, 2019 76.17 76.41 75.56 76.17 1,569,028 -0.42(-0.55%)
Jan 25, 2019 76.63 76.99 76.27 76.59 1,352,084 +0.48(+0.63%)
Jan 24, 2019 76.16 76.38 75.59 76.11 1,474,050 -0.28(-0.37%)
Jan 23, 2019 76.26 76.63 75.49 76.40 1,923,353 +0.13(+0.17%)
Jan 22, 2019 76.80 77.30 75.89 76.27 1,688,428 -0.82(-1.06%)
Jan 18, 2019 76.37 77.20 75.59 77.09 2,451,178 +1.54(+2.04%)
Jan 17, 2019 74.82 75.69 74.81 75.54 1,445,234 +0.35(+0.46%)
Jan 16, 2019 74.99 75.32 74.17 75.20 1,661,050 +0.29(+0.39%)
Jan 15, 2019 74.51 75.32 74.51 74.90 1,588,705 +0.17(+0.23%)
Jan 14, 2019 73.83 74.80 73.83 74.73 1,517,202 +0.31(+0.42%)
Jan 11, 2019 74.28 74.43 73.71 74.42 1,435,288 -0.28(-0.38%)
Jan 10, 2019 74.07 74.74 73.65 74.70 1,454,223 +0.52(+0.70%)
Jan 09, 2019 74.29 74.74 73.58 74.18 1,582,614 +0.06(+0.09%)
Jan 08, 2019 73.97 74.26 72.99 74.11 1,735,109 +0.50(+0.69%)
Jan 07, 2019 73.09 74.37 72.83 73.61 1,379,745 +0.32(+0.44%)
Jan 04, 2019 72.02 73.34 71.68 73.29 2,018,258 +1.75(+2.45%)
Jan 03, 2019 72.26 72.48 71.39 71.54 2,512,910 -0.94(-1.30%)
Jan 02, 2019 72.21 72.55 71.52 72.48 1,741,125 -0.65(-0.89%)
Dec 31, 2018 72.57 73.13 72.36 73.13 1,455,025 +0.81(+1.12%)
Dec 28, 2018 72.81 73.07 71.93 72.33 1,473,564 -0.03(-0.04%)
Dec 27, 2018 70.34 72.36 69.85 72.35 1,996,268 +1.33(+1.87%)
Dec 26, 2018 69.53 71.03 68.14 71.02 2,163,273 +1.77(+2.56%)
Dec 24, 2018 70.70 70.88 69.18 69.25 2,043,666 -1.81(-2.54%)
Dec 21, 2018 72.72 73.64 71.05 71.06 5,143,461 -1.66(-2.28%)
Dec 20, 2018 73.30 73.58 71.90 72.72 2,743,035 -0.82(-1.11%)
Dec 19, 2018 74.39 75.35 73.17 73.54 1,829,802 -0.72(-0.98%)
Dec 18, 2018 75.10 75.80 73.99 74.26 2,074,935 -0.44(-0.59%)
Dec 17, 2018 75.98 76.18 74.42 74.70 2,112,548 -1.41(-1.86%)
Dec 14, 2018 76.66 76.79 75.57 76.11 1,670,831 -0.94(-1.23%)
Dec 13, 2018 77.13 77.54 76.30 77.06 2,007,162 +0.07(+0.10%)
Dec 12, 2018 77.44 77.89 76.77 76.98 2,262,047 +0.43(+0.56%)
Dec 11, 2018 78.37 78.40 76.24 76.55 1,741,561 -1.00(-1.29%)
Dec 10, 2018 77.89 77.90 76.42 77.55 2,330,719 -0.18(-0.24%)
Dec 07, 2018 78.17 78.63 77.28 77.74 1,843,018 -0.42(-0.54%)
Dec 06, 2018 78.72 78.75 76.41 78.16 3,240,572 -1.42(-1.79%)
Dec 04, 2018 81.54 82.16 79.48 79.58 2,787,154 -2.13(-2.60%)
Dec 03, 2018 81.77 81.87 80.63 81.71 2,225,547 +0.37(+0.45%)
Nov 30, 2018 79.95 81.40 79.79 81.34 3,929,104 +1.40(+1.76%)
Nov 29, 2018 79.68 80.36 79.59 79.94 1,144,076 -0.15(-0.18%)
Nov 28, 2018 79.24 80.18 78.57 80.08 2,824,473 +1.35(+1.71%)
Nov 27, 2018 78.68 78.97 77.97 78.74 1,681,929 -0.04(-0.05%)
Nov 26, 2018 78.53 78.93 78.26 78.77 1,477,027 +0.95(+1.23%)
Nov 23, 2018 77.70 78.50 77.43 77.82 747,305 -0.35(-0.45%)
Nov 21, 2018 78.17 78.17 78.17 0 -0.97(-1.23%)
Nov 20, 2018 80.80 81.07 79.03 79.14 2,411,422 -2.33(-2.86%)
Nov 19, 2018 80.70 81.89 80.37 81.47 2,206,410 +0.77(+0.95%)
Nov 16, 2018 79.82 81.21 79.75 80.70 1,606,602 +0.62(+0.78%)
Nov 15, 2018 78.93 80.32 78.63 80.07 1,863,494 +0.45(+0.56%)
Nov 14, 2018 80.04 80.40 78.85 79.63 3,246,056 +0.30(+0.38%)
Nov 13, 2018 79.87 80.65 79.14 79.32 1,658,640 -0.61(-0.77%)
Nov 12, 2018 80.42 80.52 79.57 79.94 1,831,345 -0.54(-0.67%)
Nov 09, 2018 80.63 80.90 79.96 80.48 1,077,065 -0.06(-0.08%)
Nov 08, 2018 79.78 80.54 79.78 80.54 1,166,417 +0.55(+0.69%)
Nov 07, 2018 79.55 80.13 79.01 79.99 2,095,801 +0.79(+1.00%)
Nov 06, 2018 78.48 79.23 78.40 79.20 973,288 +0.60(+0.76%)
Nov 05, 2018 77.56 78.79 77.54 78.61 865,140 +1.12(+1.44%)
Nov 02, 2018 78.08 78.76 76.59 77.49 1,721,538 -0.07(-0.09%)
Nov 01, 2018 77.84 77.99 77.37 77.56 1,541,527 -0.16(-0.20%)
Oct 31, 2018 77.67 78.51 77.21 77.72 2,701,811 +0.51(+0.67%)
Oct 30, 2018 75.93 77.30 75.36 77.20 2,244,857 +1.68(+2.22%)
Oct 29, 2018 75.76 76.38 74.88 75.53 2,788,070 +0.38(+0.50%)
Oct 26, 2018 74.19 75.56 73.37 75.15 4,200,960 +0.21(+0.28%)
Oct 25, 2018 72.58 76.10 71.72 74.94 3,890,597 +4.16(+5.88%)
Oct 24, 2018 73.18 73.49 70.71 70.78 3,888,262 -2.67(-3.63%)
Oct 23, 2018 72.91 73.54 72.60 73.44 2,009,402 -0.23(-0.31%)
Oct 22, 2018 74.02 74.13 73.41 73.67 2,538,678 -0.11(-0.15%)
Oct 19, 2018 73.28 74.23 73.05 73.78 1,850,542 +0.38(+0.51%)
Oct 18, 2018 74.12 74.37 73.07 73.41 1,148,967 -0.79(-1.06%)
Oct 17, 2018 73.46 74.40 73.33 74.20 1,477,426 +0.53(+0.72%)
Oct 16, 2018 72.70 73.70 72.40 73.66 1,456,771 +1.22(+1.68%)
Oct 15, 2018 73.00 73.19 72.41 72.45 1,844,749 -0.53(-0.73%)
Oct 12, 2018 73.64 74.37 72.19 72.98 2,412,357 -0.06(-0.08%)
Oct 11, 2018 74.41 74.68 72.90 73.03 3,204,035 -1.30(-1.75%)
Oct 10, 2018 75.88 75.98 74.33 74.33 2,791,293 -1.66(-2.18%)
Oct 09, 2018 76.29 76.37 75.92 75.99 1,384,596 -0.23(-0.30%)
Oct 08, 2018 75.72 76.30 75.40 76.22 1,497,316 +0.32(+0.42%)
Oct 05, 2018 76.32 76.71 75.81 75.90 1,059,993 -0.38(-0.50%)
Oct 04, 2018 76.09 76.59 75.84 76.28 1,655,149 +0.15(+0.19%)
Oct 03, 2018 76.61 76.65 75.98 76.14 1,609,214 -0.06(-0.08%)
Oct 02, 2018 76.12 76.21 75.69 76.20 1,788,711 +0.08(+0.11%)
Oct 01, 2018 75.80 76.25 75.43 76.12 1,544,154 +0.64(+0.85%)
Sep 28, 2018 75.80 75.96 75.30 75.48 2,479,784 -0.56(-0.73%)
Sep 27, 2018 76.43 76.81 75.97 76.04 1,734,304 -0.31(-0.41%)
Sep 26, 2018 76.76 77.04 76.07 76.35 2,874,348 -0.57(-0.75%)
Sep 25, 2018 77.70 77.83 76.79 76.92 2,156,809 -0.97(-1.24%)
Sep 24, 2018 78.30 78.44 77.74 77.89 1,229,754 -0.53(-0.67%)
Sep 21, 2018 77.60 78.67 77.60 78.42 2,968,573 +0.79(+1.02%)
Sep 20, 2018 78.01 78.14 77.43 77.62 2,300,323 -0.21(-0.27%)
Sep 19, 2018 76.28 78.05 75.89 77.83 3,380,787 +1.95(+2.57%)
Sep 18, 2018 76.91 77.61 75.74 75.88 5,234,985 -3.17(-4.01%)
Sep 17, 2018 79.34 79.34 78.75 79.05 1,125,007 -0.13(-0.16%)
Sep 14, 2018 78.56 79.24 78.19 79.17 1,380,884 +0.79(+1.01%)
Sep 13, 2018 78.46 78.51 78.18 78.38 2,062,636 +0.15(+0.19%)
Sep 12, 2018 78.75 78.85 78.18 78.23 1,457,687 -0.57(-0.73%)
Sep 11, 2018 78.33 79.02 78.13 78.81 1,616,044 +0.20(+0.26%)
Sep 10, 2018 78.47 78.95 78.28 78.61 1,917,788 +0.38(+0.49%)
Sep 07, 2018 77.82 78.39 77.69 78.23 1,591,634 +0.36(+0.46%)
Sep 06, 2018 77.45 77.96 77.30 77.87 1,766,597 +0.41(+0.53%)
Sep 05, 2018 77.36 77.73 77.26 77.46 1,402,379 +0.10(+0.13%)
Sep 04, 2018 77.25 77.36 76.83 77.36 1,700,501 +0.14(+0.18%)
Aug 31, 2018 77.22 77.22 77.22 0 +0.52(+0.68%)
Aug 30, 2018 77.22 77.22 76.55 76.70 1,223,698 -0.51(-0.66%)
Aug 29, 2018 76.93 77.35 76.82 77.21 2,012,460 +0.36(+0.46%)
Aug 28, 2018 77.37 77.42 76.75 76.86 1,331,211 -0.45(-0.58%)
Aug 27, 2018 77.10 77.34 76.99 77.30 1,592,514 +0.47(+0.62%)
Aug 24, 2018 76.34 76.86 76.05 76.83 1,150,408 +0.68(+0.90%)
Aug 23, 2018 76.14 76.36 76.05 76.14 1,070,213 -0.01(-0.01%)
Aug 22, 2018 76.56 76.75 76.10 76.15 1,446,183 -0.64(-0.83%)
Aug 21, 2018 76.09 76.83 75.83 76.79 1,934,949 +0.75(+0.98%)
Aug 20, 2018 76.69 76.90 76.03 76.04 1,213,257 -0.60(-0.79%)
Aug 17, 2018 76.32 76.82 76.26 76.65 1,004,648 +0.34(+0.44%)
Aug 16, 2018 75.79 76.51 75.79 76.31 1,257,301 +0.76(+1.00%)
Aug 15, 2018 75.22 75.70 74.88 75.55 2,167,226 +0.04(+0.05%)
Aug 14, 2018 75.29 75.99 75.10 75.52 2,178,510 +0.35(+0.46%)
Aug 13, 2018 75.88 76.14 74.96 75.17 1,502,031 -0.57(-0.76%)
Aug 10, 2018 76.15 76.31 75.53 75.74 1,660,787 -0.92(-1.20%)
Aug 09, 2018 76.65 76.91 76.47 76.66 1,856,165 +0.02(+0.02%)
Aug 08, 2018 76.36 76.89 76.08 76.65 2,190,891 +0.24(+0.31%)
Aug 07, 2018 76.29 76.77 76.12 76.41 1,496,835 +0.23(+0.30%)
Aug 06, 2018 75.81 76.23 75.64 76.18 1,734,918 +0.31(+0.41%)
Aug 03, 2018 75.48 75.89 75.26 75.87 1,498,150 +0.30(+0.40%)
Aug 02, 2018 75.52 75.99 75.12 75.57 2,204,707 -0.21(-0.28%)
Aug 01, 2018 76.08 76.60 75.59 75.78 2,193,051 -0.28(-0.37%)
Jul 31, 2018 76.81 76.85 75.83 76.06 2,635,723 -0.65(-0.84%)
Jul 30, 2018 76.92 77.36 76.61 76.71 1,914,564 -0.17(-0.23%)
Jul 27, 2018 77.76 78.10 76.86 76.88 2,718,589 -1.13(-1.45%)
Jul 26, 2018 79.60 79.61 76.29 78.02 4,858,189 -1.91(-2.39%)
Jul 25, 2018 79.14 80.05 78.87 79.92 3,589,453 +0.46(+0.57%)
Jul 24, 2018 79.41 80.04 79.36 79.47 3,301,172 -0.32(-0.40%)
Jul 23, 2018 79.84 80.02 79.62 79.79 2,195,744 -0.04(-0.05%)
Jul 20, 2018 79.46 80.02 79.38 79.82 1,488,252 +0.32(+0.40%)
Jul 19, 2018 79.73 80.20 79.44 79.50 2,345,406 -0.55(-0.68%)
Jul 18, 2018 79.32 80.07 79.06 80.05 1,719,095 +0.73(+0.92%)
Jul 17, 2018 79.02 79.55 78.86 79.32 1,601,692 +0.16(+0.20%)
Jul 16, 2018 79.09 79.37 78.74 79.16 2,132,566 +0.18(+0.23%)
Jul 13, 2018 78.23 79.04 78.06 78.98 1,778,901 +0.61(+0.78%)
Jul 12, 2018 77.75 78.42 77.59 78.37 1,479,139 +0.93(+1.20%)
Jul 11, 2018 77.47 77.86 77.12 77.44 2,146,193 -0.28(-0.36%)
Jul 10, 2018 78.21 78.32 77.64 77.72 2,671,282 -0.27(-0.35%)
Jul 09, 2018 76.69 78.06 76.66 77.99 2,333,517 +1.51(+1.97%)
Jul 06, 2018 75.77 77.02 75.50 76.48 2,090,133 +0.77(+1.02%)
Jul 05, 2018 75.22 75.71 74.86 75.71 2,015,833 +0.75(+1.01%)
Jul 03, 2018 74.96 74.96 74.96 0 +0.28(+0.38%)
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.