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, 2004 21.37 21.42 21.10 21.13 3,612,037 -0.24(-1.11%)
Nov 29, 2004 21.29 21.42 21.17 21.37 4,232,735 +0.23(+1.08%)
Nov 26, 2004 21.21 21.32 21.07 21.14 1,232,603 -0.07(-0.35%)
Nov 24, 2004 21.01 21.33 20.88 21.21 4,962,340 +0.47(+2.28%)
Nov 23, 2004 20.62 20.99 20.30 20.74 6,370,411 +0.12(+0.57%)
Nov 22, 2004 19.97 21.06 19.95 20.62 9,520,847 +0.47(+2.31%)
Nov 19, 2004 20.19 20.33 19.81 20.16 5,768,923 -0.13(-0.66%)
Nov 18, 2004 20.29 20.33 20.18 20.29 4,529,014 -0.06(-0.29%)
Nov 17, 2004 20.35 20.67 20.17 20.35 4,985,068 +0.00(+0.00%)
Nov 16, 2004 20.70 20.78 20.34 20.35 4,388,586 -0.35(-1.68%)
Nov 15, 2004 20.57 20.87 20.32 20.70 4,808,789 +0.24(+1.16%)
Nov 12, 2004 20.50 20.54 19.92 20.46 5,814,109 +0.10(+0.51%)
Nov 11, 2004 20.25 20.52 19.88 20.36 7,198,640 +0.07(+0.36%)
Nov 10, 2004 19.77 20.59 19.77 20.28 6,362,293 +0.47(+2.39%)
Nov 09, 2004 19.66 20.15 19.60 19.81 9,295,053 -0.41(-2.05%)
Nov 08, 2004 20.31 20.40 20.11 20.22 5,791,651 -0.18(-0.87%)
Nov 05, 2004 20.51 20.62 20.20 20.40 5,874,718 -0.15(-0.72%)
Nov 04, 2004 20.14 20.62 20.05 20.55 5,371,043 -0.04(-0.18%)
Nov 03, 2004 20.51 20.76 20.44 20.59 4,488,022 +0.17(+0.83%)
Nov 02, 2004 20.60 20.92 20.36 20.42 8,824,523 -0.19(-0.93%)
Nov 01, 2004 19.96 20.86 19.96 20.61 6,277,739 +0.16(+0.80%)
Oct 29, 2004 20.77 20.78 19.81 20.45 9,495,008 -0.41(-1.98%)
Oct 28, 2004 21.09 21.98 20.62 20.86 9,812,933 -0.35(-1.64%)
Oct 27, 2004 21.41 21.51 20.92 21.21 16,577,842 -0.13(-0.62%)
Oct 26, 2004 21.21 21.44 20.02 21.34 33,730,924 +1.81(+9.27%)
Oct 25, 2004 20.07 20.64 19.29 19.53 24,202,232 -0.27(-1.38%)
Oct 22, 2004 18.82 20.40 18.52 19.80 41,686,632 +1.43(+7.81%)
Oct 21, 2004 18.46 18.76 17.63 18.37 24,593,212 -0.05(-0.28%)
Oct 20, 2004 17.62 18.42 16.82 18.42 46,986,108 +0.61(+3.40%)
Oct 19, 2004 19.09 19.09 16.97 17.81 50,647,660 -1.09(-5.75%)
Oct 18, 2004 19.26 20.96 18.81 18.90 49,877,876 -2.68(-12.43%)
Oct 15, 2004 21.81 23.09 18.23 21.58 130,355,584 -4.18(-16.21%)
Oct 14, 2004 34.01 34.19 25.13 25.76 60,105,328 -8.34(-24.45%)
Oct 13, 2004 34.00 34.31 33.96 34.10 1,833,684 -0.27(-0.77%)
Oct 12, 2004 33.79 34.59 33.76 34.36 1,940,832 +0.35(+1.04%)
Oct 11, 2004 33.94 34.22 33.91 34.01 642,073 +0.02(+0.07%)
Oct 08, 2004 34.15 34.61 33.85 33.99 1,130,190 -0.32(-0.93%)
Oct 07, 2004 34.15 34.55 34.11 34.30 1,990,212 -0.07(-0.21%)
Oct 06, 2004 34.30 34.51 34.24 34.38 1,805,815 -0.09(-0.26%)
Oct 05, 2004 34.30 34.71 34.04 34.47 2,703,176 -0.17(-0.49%)
Oct 04, 2004 34.00 35.00 34.00 34.64 3,973,795 +0.37(+1.08%)
Oct 01, 2004 33.83 34.34 33.75 34.27 2,102,906 +0.44(+1.31%)
Sep 30, 2004 33.92 34.00 33.52 33.82 2,504,169 -0.10(-0.28%)
Sep 29, 2004 33.85 33.95 33.78 33.92 1,125,590 -0.02(-0.07%)
Sep 28, 2004 33.68 33.96 33.57 33.94 1,082,975 +0.26(+0.77%)
Sep 27, 2004 33.66 33.72 33.32 33.68 1,536,052 -0.07(-0.22%)
Sep 24, 2004 33.47 33.90 33.47 33.76 1,488,566 +0.11(+0.33%)
Sep 23, 2004 33.74 33.99 33.63 33.65 1,369,378 -0.17(-0.50%)
Sep 22, 2004 34.04 34.23 33.77 33.82 1,797,427 -0.55(-1.61%)
Sep 21, 2004 34.26 34.46 34.11 34.37 2,131,858 +0.13(+0.39%)
Sep 20, 2004 34.28 34.47 34.13 34.24 1,183,899 -0.21(-0.62%)
Sep 17, 2004 33.99 34.49 33.93 34.45 2,687,212 +0.64(+1.88%)
Sep 16, 2004 33.76 34.00 33.65 33.82 1,587,461 +0.21(+0.62%)
Sep 15, 2004 33.58 33.88 33.51 33.61 1,946,649 -0.09(-0.26%)
Sep 14, 2004 33.85 34.36 33.62 33.70 1,329,063 -0.21(-0.63%)
Sep 13, 2004 33.96 33.99 33.75 33.91 1,403,200 -0.10(-0.28%)
Sep 10, 2004 33.95 34.19 33.88 34.01 1,895,781 +0.06(+0.17%)
Sep 09, 2004 33.85 34.00 33.77 33.95 2,317,607 +0.22(+0.66%)
Sep 08, 2004 33.59 33.87 33.42 33.73 2,761,485 +0.15(+0.44%)
Sep 07, 2004 33.60 33.77 33.41 33.58 2,707,911 -0.08(-0.24%)
Sep 03, 2004 33.86 33.97 33.52 33.66 1,215,556 -0.20(-0.59%)
Sep 02, 2004 33.22 33.91 33.17 33.86 2,164,597 +0.61(+1.82%)
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.