Skip to main content

Marsh & McLennan (NY: MMC )

205.98 +0.37 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 109.01 109.47 108.11 109.37 2,973,755 +0.27(+0.24%)
Nov 27, 2020 109.71 110.47 108.90 109.10 591,176 -0.83(-0.76%)
Nov 25, 2020 109.52 109.97 108.22 109.93 1,712,628 +0.12(+0.11%)
Nov 24, 2020 109.03 110.08 108.28 109.81 1,747,504 +1.74(+1.61%)
Nov 23, 2020 108.36 108.72 106.90 108.07 1,163,238 +0.29(+0.27%)
Nov 20, 2020 109.48 109.70 107.71 107.79 1,357,818 -1.43(-1.31%)
Nov 19, 2020 106.93 109.66 106.32 109.22 2,392,523 +2.37(+2.21%)
Nov 18, 2020 108.80 109.58 106.81 106.85 1,946,260 -2.14(-1.96%)
Nov 17, 2020 109.14 109.60 107.73 108.99 1,538,613 -1.36(-1.23%)
Nov 16, 2020 108.87 110.40 108.52 110.34 1,869,281 +2.24(+2.07%)
Nov 13, 2020 107.75 108.71 107.65 108.10 1,448,067 +0.94(+0.87%)
Nov 12, 2020 107.80 108.07 106.45 107.17 1,438,827 -0.98(-0.91%)
Nov 11, 2020 108.11 108.72 107.53 108.15 1,290,885 +0.81(+0.76%)
Nov 10, 2020 105.59 107.88 104.92 107.34 2,220,269 +1.84(+1.75%)
Nov 09, 2020 110.67 111.75 105.11 105.50 3,411,927 +0.97(+0.93%)
Nov 06, 2020 104.12 105.64 103.20 104.52 1,473,013 +1.11(+1.07%)
Nov 05, 2020 104.87 105.64 102.89 103.42 1,649,273 -0.57(-0.55%)
Nov 04, 2020 101.95 106.26 101.75 103.99 2,342,023 +2.32(+2.28%)
Nov 03, 2020 101.54 102.49 100.63 101.67 2,456,879 +1.60(+1.60%)
Nov 02, 2020 99.22 100.59 98.52 100.07 2,690,716 +1.36(+1.38%)
Oct 30, 2020 97.87 99.83 97.42 98.70 2,932,296 +0.49(+0.50%)
Oct 29, 2020 102.39 102.91 98.13 98.22 3,213,141 -4.37(-4.26%)
Oct 28, 2020 103.83 104.37 102.36 102.59 2,645,949 -2.75(-2.61%)
Oct 27, 2020 106.21 106.84 105.33 105.33 1,141,413 -0.65(-0.61%)
Oct 26, 2020 107.53 107.54 105.28 105.98 1,507,935 -2.49(-2.30%)
Oct 23, 2020 108.59 108.62 107.60 108.47 1,336,749 +0.30(+0.28%)
Oct 22, 2020 107.14 108.43 106.70 108.17 1,101,077 +1.03(+0.96%)
Oct 21, 2020 107.43 108.60 107.12 107.14 1,201,068 -0.16(-0.15%)
Oct 20, 2020 108.56 108.86 107.08 107.30 1,159,722 -0.53(-0.50%)
Oct 19, 2020 109.89 110.25 107.65 107.83 1,248,296 -1.82(-1.66%)
Oct 16, 2020 109.39 110.65 109.08 109.66 1,684,327 +0.55(+0.51%)
Oct 15, 2020 108.53 109.83 108.09 109.10 1,518,858 -0.14(-0.13%)
Oct 14, 2020 110.09 110.94 109.02 109.25 1,393,457 -0.42(-0.38%)
Oct 13, 2020 110.92 112.16 109.11 109.67 1,268,539 -1.56(-1.41%)
Oct 12, 2020 110.00 111.79 109.97 111.23 1,347,744 +0.84(+0.76%)
Oct 09, 2020 109.89 111.15 108.98 110.39 1,779,922 +1.38(+1.27%)
Oct 08, 2020 109.34 110.36 108.88 109.01 2,244,476 +0.03(+0.03%)
Oct 07, 2020 109.83 110.41 108.56 108.97 1,689,560 -0.18(-0.17%)
Oct 06, 2020 110.30 111.30 108.76 109.16 2,300,270 -0.74(-0.67%)
Oct 05, 2020 109.69 110.31 108.97 109.90 1,417,367 +1.05(+0.96%)
Oct 02, 2020 107.77 110.03 107.54 108.85 1,727,704 +0.31(+0.29%)
Oct 01, 2020 109.30 109.70 107.93 108.54 2,159,948 -0.45(-0.41%)
Sep 30, 2020 108.84 110.06 107.92 108.98 2,630,740 +0.62(+0.57%)
Sep 29, 2020 108.62 109.16 107.53 108.37 1,687,671 -0.47(-0.43%)
Sep 28, 2020 108.41 110.08 107.61 108.83 2,167,332 +1.50(+1.40%)
Sep 25, 2020 106.80 107.72 105.19 107.33 2,520,726 +0.22(+0.20%)
Sep 24, 2020 108.72 109.02 106.93 107.11 1,809,831 -1.72(-1.58%)
Sep 23, 2020 110.38 111.24 108.76 108.83 1,529,698 -1.64(-1.49%)
Sep 22, 2020 110.48 111.75 109.24 110.47 1,914,654 +0.00(+0.00%)
Sep 21, 2020 110.64 110.94 108.77 110.47 2,344,673 -1.33(-1.19%)
Sep 18, 2020 111.67 113.45 111.43 111.81 3,229,763 -0.20(-0.18%)
Sep 17, 2020 111.83 112.65 110.70 112.00 1,978,314 -0.90(-0.80%)
Sep 16, 2020 113.03 114.50 112.70 112.91 1,655,308 +0.20(+0.18%)
Sep 15, 2020 112.22 113.45 112.12 112.71 1,468,600 +0.78(+0.70%)
Sep 14, 2020 111.02 112.16 110.67 111.93 1,262,244 +1.92(+1.74%)
Sep 11, 2020 110.18 110.65 109.14 110.01 1,077,499 +0.16(+0.15%)
Sep 10, 2020 110.94 111.64 109.82 109.85 1,956,735 -1.08(-0.98%)
Sep 09, 2020 108.75 111.94 108.65 110.93 1,940,335 +3.11(+2.88%)
Sep 08, 2020 108.83 109.02 106.55 107.82 2,830,526 -1.83(-1.67%)
Sep 04, 2020 111.46 112.06 107.97 109.66 1,474,063 -1.11(-1.00%)
Sep 03, 2020 113.46 114.94 109.98 110.77 3,354,866 -2.21(-1.96%)
Sep 02, 2020 109.53 113.03 109.33 112.98 2,183,971 +3.26(+2.97%)
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.