Skip to main content

Marsh & McLennan (NY: MMC )

205.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 28.54 28.69 28.45 28.55 6,209,991 +0.02(+0.06%)
Nov 29, 2012 28.63 28.71 28.48 28.54 2,745,221 +0.06(+0.23%)
Nov 28, 2012 28.47 28.59 28.29 28.47 3,810,555 -0.11(-0.37%)
Nov 27, 2012 28.69 28.81 28.57 28.58 2,874,628 -0.23(-0.79%)
Nov 26, 2012 28.80 28.95 28.72 28.80 3,076,628 -0.20(-0.70%)
Nov 23, 2012 28.85 29.01 28.73 29.01 1,053,349 +0.26(+0.90%)
Nov 21, 2012 28.75 28.86 28.59 28.75 2,811,054 +0.04(+0.14%)
Nov 20, 2012 28.38 28.71 28.33 28.71 2,975,689 +0.27(+0.94%)
Nov 19, 2012 28.26 28.55 28.02 28.44 4,774,373 +0.44(+1.56%)
Nov 16, 2012 27.56 28.00 27.56 28.00 6,895,006 +0.21(+0.76%)
Nov 15, 2012 27.65 27.89 27.53 27.79 3,688,633 +0.18(+0.65%)
Nov 14, 2012 27.70 27.85 27.56 27.61 4,842,243 -0.03(-0.12%)
Nov 13, 2012 27.56 27.78 27.47 27.64 3,343,958 -0.06(-0.21%)
Nov 12, 2012 27.75 27.79 27.56 27.70 1,580,523 +0.01(+0.03%)
Nov 09, 2012 27.62 27.95 27.53 27.69 2,912,468 +0.02(+0.06%)
Nov 08, 2012 27.88 28.09 27.68 27.68 2,292,643 -0.29(-1.04%)
Nov 07, 2012 28.05 28.20 27.64 27.97 3,802,510 -0.34(-1.20%)
Nov 06, 2012 27.77 28.33 27.75 28.31 3,220,077 +0.54(+1.96%)
Nov 05, 2012 27.76 27.89 27.62 27.77 3,168,536 -0.02(-0.09%)
Nov 02, 2012 28.17 28.33 27.77 27.79 5,055,233 -0.28(-0.98%)
Nov 01, 2012 27.58 28.07 27.56 28.07 3,075,170 +0.48(+1.73%)
Oct 31, 2012 27.40 27.75 27.18 27.59 3,867,995 +0.24(+0.86%)
Oct 26, 2012 27.03 27.35 27.35 27.35 4,499,286 +0.28(+1.05%)
Oct 25, 2012 27.10 27.25 26.83 27.07 2,784,084 +0.16(+0.60%)
Oct 24, 2012 27.21 27.28 26.89 26.91 2,884,279 -0.30(-1.10%)
Oct 23, 2012 27.34 27.42 27.13 27.21 2,690,015 -0.64(-2.30%)
Oct 19, 2012 28.28 28.32 27.75 27.85 2,505,075 -0.51(-1.80%)
Oct 18, 2012 28.30 28.53 28.30 28.36 2,876,387 +0.05(+0.17%)
Oct 17, 2012 28.33 28.37 28.23 28.31 1,733,213 +0.06(+0.20%)
Oct 16, 2012 28.09 28.33 28.04 28.25 2,894,493 +0.25(+0.90%)
Oct 15, 2012 27.86 28.10 27.64 28.00 2,594,092 +0.16(+0.58%)
Oct 12, 2012 27.86 28.05 27.71 27.84 2,232,674 -0.03(-0.12%)
Oct 11, 2012 27.90 27.96 27.82 27.87 1,957,271 +0.06(+0.23%)
Oct 10, 2012 27.82 28.03 27.73 27.81 2,507,419 -0.06(-0.20%)
Oct 09, 2012 28.02 28.16 27.73 27.86 2,578,398 -0.11(-0.38%)
Oct 08, 2012 27.86 28.00 27.79 27.97 1,857,421 -0.03(-0.11%)
Oct 05, 2012 27.99 28.11 27.86 28.00 3,178,840 +0.18(+0.64%)
Oct 04, 2012 27.70 27.83 27.60 27.82 2,358,571 +0.27(+0.96%)
Oct 03, 2012 27.78 27.78 27.45 27.56 3,742,081 -0.18(-0.64%)
Oct 02, 2012 27.64 27.76 27.57 27.74 2,078,717 +0.14(+0.50%)
Oct 01, 2012 27.42 27.78 27.42 27.60 3,078,566 +0.27(+1.00%)
Sep 28, 2012 27.07 27.41 27.07 27.32 3,150,321 +0.10(+0.36%)
Sep 27, 2012 27.37 27.39 27.10 27.23 3,751,911 -0.05(-0.18%)
Sep 26, 2012 27.33 27.64 27.21 27.28 3,431,187 -0.03(-0.12%)
Sep 25, 2012 27.75 27.78 27.28 27.31 3,144,835 -0.35(-1.25%)
Sep 24, 2012 27.65 27.78 27.51 27.65 1,876,798 -0.13(-0.46%)
Sep 21, 2012 27.86 27.94 27.74 27.78 3,330,847 +0.10(+0.38%)
Sep 20, 2012 27.65 27.68 27.45 27.68 2,043,938 -0.10(-0.38%)
Sep 19, 2012 28.11 28.14 27.69 27.78 3,276,654 -0.33(-1.17%)
Sep 18, 2012 28.12 28.18 27.98 28.11 3,250,214 +0.09(+0.32%)
Sep 17, 2012 28.05 28.17 27.96 28.02 1,673,245 -0.08(-0.29%)
Sep 14, 2012 27.92 28.11 27.78 28.11 4,575,887 +0.18(+0.63%)
Sep 13, 2012 27.42 27.97 27.30 27.93 3,327,369 +0.52(+1.88%)
Sep 12, 2012 27.46 27.52 27.36 27.41 3,303,962 +0.06(+0.21%)
Sep 11, 2012 27.43 27.49 27.28 27.36 2,765,407 -0.07(-0.26%)
Sep 10, 2012 27.59 27.66 27.43 27.43 2,634,915 -0.21(-0.76%)
Sep 07, 2012 27.66 27.73 27.45 27.64 3,513,578 -0.02(-0.09%)
Sep 06, 2012 27.39 27.69 27.39 27.66 2,670,716 +0.40(+1.48%)
Sep 05, 2012 27.50 27.52 27.18 27.26 2,231,970 -0.21(-0.76%)
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.