Skip to main content

Marsh & McLennan (NY: MMC )

205.98 +0.37 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.23 23.84 23.00 23.81 5,415,441 +1.18(+5.19%)
Nov 29, 2011 22.74 22.86 22.56 22.64 3,366,507 -0.14(-0.62%)
Nov 28, 2011 22.82 22.87 22.60 22.78 3,732,541 +0.32(+1.44%)
Nov 25, 2011 22.14 22.62 22.13 22.45 1,627,762 +0.21(+0.92%)
Nov 23, 2011 22.33 22.42 22.15 22.25 3,640,445 -0.26(-1.16%)
Nov 22, 2011 22.74 22.88 22.47 22.51 2,365,337 -0.28(-1.25%)
Nov 21, 2011 22.77 22.93 22.46 22.79 3,554,771 -0.27(-1.16%)
Nov 18, 2011 23.21 23.25 22.94 23.06 2,783,726 -0.02(-0.10%)
Nov 17, 2011 23.45 23.54 22.90 23.08 4,885,184 -0.42(-1.78%)
Nov 16, 2011 24.15 24.16 23.50 23.50 5,091,014 -0.80(-3.31%)
Nov 15, 2011 23.87 24.47 23.87 24.31 3,929,256 +0.38(+1.58%)
Nov 14, 2011 24.33 24.35 23.87 23.93 2,852,606 -0.54(-2.19%)
Nov 11, 2011 24.17 24.49 24.13 24.47 2,761,125 +0.44(+1.84%)
Nov 10, 2011 24.08 24.17 23.82 24.02 2,948,644 +0.21(+0.86%)
Nov 09, 2011 24.13 24.38 23.75 23.82 5,366,424 -0.91(-3.67%)
Nov 08, 2011 24.39 24.76 24.30 24.73 4,123,473 +0.41(+1.69%)
Nov 07, 2011 24.05 24.33 23.97 24.32 3,277,089 +0.20(+0.82%)
Nov 04, 2011 23.98 24.21 23.67 24.12 4,059,937 -0.15(-0.62%)
Nov 03, 2011 24.67 24.67 24.12 24.27 4,731,933 -0.15(-0.61%)
Nov 02, 2011 24.50 24.62 23.94 24.42 7,714,738 +0.93(+3.96%)
Nov 01, 2011 23.42 24.04 23.23 23.49 7,168,268 -0.66(-2.74%)
Oct 31, 2011 24.28 24.78 24.13 24.15 5,007,521 -0.26(-1.07%)
Oct 28, 2011 24.82 24.88 24.23 24.41 6,671,250 -0.66(-2.64%)
Oct 27, 2011 24.65 25.18 24.54 25.07 5,269,596 +0.84(+3.48%)
Oct 26, 2011 24.12 24.32 23.73 24.23 5,144,900 +0.54(+2.30%)
Oct 25, 2011 23.53 23.94 23.20 23.68 6,731,868 -0.19(-0.79%)
Oct 24, 2011 23.98 24.39 23.77 23.87 5,424,929 -0.07(-0.30%)
Oct 21, 2011 23.08 23.94 23.05 23.94 7,697,515 +1.07(+4.69%)
Oct 20, 2011 22.31 22.91 22.18 22.87 5,628,588 +0.53(+2.36%)
Oct 19, 2011 22.26 22.63 22.17 22.34 3,687,573 -0.01(-0.04%)
Oct 18, 2011 21.64 22.53 21.63 22.35 4,088,286 +0.80(+3.70%)
Oct 17, 2011 22.05 22.19 21.53 21.55 3,811,095 -0.69(-3.08%)
Oct 14, 2011 22.31 22.34 21.96 22.24 3,355,058 +0.17(+0.75%)
Oct 13, 2011 21.55 22.25 21.39 22.08 4,788,259 +0.29(+1.34%)
Oct 12, 2011 21.58 22.00 21.56 21.78 4,315,002 +0.33(+1.54%)
Oct 11, 2011 21.60 21.65 21.39 21.45 2,276,271 -0.32(-1.45%)
Oct 10, 2011 21.41 21.77 21.37 21.77 2,978,713 +0.74(+3.53%)
Oct 07, 2011 21.61 21.71 21.01 21.03 4,676,320 -0.40(-1.88%)
Oct 06, 2011 21.37 21.44 21.08 21.43 6,230,971 +0.10(+0.48%)
Oct 05, 2011 20.97 21.41 20.59 21.33 5,334,723 +0.48(+2.29%)
Oct 04, 2011 19.91 20.97 19.79 20.85 6,559,893 +0.74(+3.66%)
Oct 03, 2011 20.99 21.09 20.10 20.11 4,515,257 -0.66(-3.16%)
Sep 30, 2011 20.88 21.11 20.76 20.77 4,472,951 -0.42(-1.99%)
Sep 29, 2011 21.22 21.47 20.86 21.19 5,130,474 +0.30(+1.42%)
Sep 28, 2011 21.41 21.49 20.86 20.90 4,619,242 -0.52(-2.41%)
Sep 27, 2011 21.69 21.78 21.32 21.41 4,233,533 +0.09(+0.40%)
Sep 26, 2011 21.10 21.33 20.71 21.33 6,461,592 +0.45(+2.17%)
Sep 23, 2011 20.72 20.96 20.58 20.87 4,500,962 +0.14(+0.68%)
Sep 22, 2011 20.73 20.92 20.44 20.73 6,343,201 -0.38(-1.78%)
Sep 21, 2011 21.92 22.07 21.07 21.11 5,488,812 -0.83(-3.78%)
Sep 20, 2011 22.16 22.32 21.94 21.94 2,971,966 -0.12(-0.53%)
Sep 19, 2011 21.91 22.19 21.80 22.05 3,299,001 -0.30(-1.33%)
Sep 16, 2011 22.41 22.61 21.95 22.35 5,900,307 -0.09(-0.38%)
Sep 15, 2011 22.34 22.46 22.04 22.44 3,851,847 +0.35(+1.59%)
Sep 14, 2011 22.30 22.47 21.90 22.09 5,553,136 +0.02(+0.11%)
Sep 13, 2011 22.30 22.35 21.92 22.06 5,198,713 -0.14(-0.63%)
Sep 12, 2011 22.03 22.27 21.79 22.20 7,562,793 -0.15(-0.66%)
Sep 09, 2011 22.77 22.78 22.16 22.35 5,856,238 -0.66(-2.86%)
Sep 08, 2011 23.03 23.31 22.96 23.01 4,810,634 -0.33(-1.41%)
Sep 07, 2011 22.88 23.34 22.81 23.34 5,078,594 +0.82(+3.65%)
Sep 06, 2011 22.02 22.57 21.93 22.52 8,951,295 -0.16(-0.72%)
Sep 02, 2011 22.47 22.80 22.46 22.68 5,962,850 -0.21(-0.92%)
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.