Skip to main content

Marsh & McLennan (NY: MMC )

206.36 +0.75 (+0.36%)
Streaming Delayed Price Updated: 12:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 156.33 157.26 154.11 155.94 2,935,740 -1.21(-0.77%)
May 27, 2022 153.63 157.18 153.63 157.15 1,646,620 +4.00(+2.61%)
May 26, 2022 150.45 153.81 149.17 153.15 2,211,429 +4.48(+3.02%)
May 25, 2022 149.28 149.93 147.56 148.67 1,515,149 -1.08(-0.72%)
May 24, 2022 148.13 150.34 147.47 149.75 1,234,385 +1.25(+0.84%)
May 23, 2022 146.99 149.10 145.09 148.50 1,566,946 +2.41(+1.65%)
May 20, 2022 148.77 149.77 143.19 146.09 2,366,864 -1.97(-1.33%)
May 19, 2022 147.25 148.63 145.62 148.06 1,948,518 -0.56(-0.38%)
May 18, 2022 154.33 154.37 148.21 148.63 1,569,450 -6.71(-4.32%)
May 17, 2022 156.65 157.61 154.02 155.34 1,512,384 +0.29(+0.19%)
May 16, 2022 155.52 156.74 154.50 155.04 1,324,828 -0.90(-0.58%)
May 13, 2022 153.37 155.98 152.89 155.94 1,531,990 +3.88(+2.55%)
May 12, 2022 152.09 153.75 149.72 152.06 1,532,097 -0.33(-0.22%)
May 11, 2022 153.22 155.89 152.03 152.39 1,443,748 -1.61(-1.04%)
May 10, 2022 154.99 156.12 151.92 154.00 1,675,602 +0.89(+0.58%)
May 09, 2022 156.12 157.16 152.66 153.11 2,398,813 -4.60(-2.92%)
May 06, 2022 156.46 158.37 154.88 157.71 1,867,179 +0.56(+0.35%)
May 05, 2022 158.41 159.05 154.70 157.16 2,030,123 -2.18(-1.37%)
May 04, 2022 155.00 159.73 153.88 159.34 1,770,079 +3.96(+2.55%)
May 03, 2022 155.64 158.21 155.01 155.38 1,783,990 +1.41(+0.92%)
May 02, 2022 158.83 159.34 151.06 153.97 2,587,398 -3.67(-2.33%)
Apr 29, 2022 166.11 166.17 157.13 157.65 2,784,779 -9.76(-5.83%)
Apr 28, 2022 165.66 168.17 163.42 167.41 2,194,605 +3.21(+1.95%)
Apr 27, 2022 164.54 166.47 163.70 164.20 1,720,424 +0.04(+0.02%)
Apr 26, 2022 167.08 167.28 164.12 164.16 2,429,650 -3.24(-1.93%)
Apr 25, 2022 165.93 167.59 163.84 167.40 2,996,518 +0.85(+0.51%)
Apr 22, 2022 172.90 172.91 166.22 166.55 2,716,954 -7.67(-4.40%)
Apr 21, 2022 172.28 178.55 171.51 174.22 5,003,615 +4.18(+2.46%)
Apr 20, 2022 168.69 170.64 168.69 170.04 2,498,544 +2.29(+1.37%)
Apr 19, 2022 166.16 168.06 165.99 167.75 2,045,976 +1.57(+0.94%)
Apr 18, 2022 165.17 166.61 165.06 166.18 1,787,463 +0.67(+0.41%)
Apr 14, 2022 166.01 166.92 165.16 165.50 2,021,768 -0.13(-0.08%)
Apr 13, 2022 164.13 165.88 163.98 165.63 1,479,631 +1.22(+0.74%)
Apr 12, 2022 167.22 167.73 163.81 164.41 1,556,851 -2.05(-1.23%)
Apr 11, 2022 168.27 168.53 165.84 166.46 2,249,407 -1.78(-1.06%)
Apr 08, 2022 169.00 169.96 167.68 168.24 2,943,197 -0.64(-0.38%)
Apr 07, 2022 167.13 169.70 166.23 168.89 2,611,217 +1.51(+0.90%)
Apr 06, 2022 165.24 167.72 164.13 167.38 2,707,253 +1.70(+1.02%)
Apr 05, 2022 166.12 168.27 165.47 165.68 1,872,982 -0.61(-0.37%)
Apr 04, 2022 166.44 167.05 165.15 166.29 1,520,024 -0.56(-0.34%)
Apr 01, 2022 166.69 167.52 165.72 166.85 1,535,508 +1.23(+0.74%)
Mar 31, 2022 168.05 168.47 165.63 165.63 2,782,993 -1.38(-0.83%)
Mar 30, 2022 166.80 167.20 164.88 167.01 2,324,769 +0.38(+0.23%)
Mar 29, 2022 166.40 167.04 165.38 166.63 2,256,431 +2.17(+1.32%)
Mar 28, 2022 162.12 164.61 161.33 164.46 2,224,288 +3.02(+1.87%)
Mar 25, 2022 159.88 161.55 159.34 161.44 1,490,262 +1.88(+1.18%)
Mar 24, 2022 158.50 159.81 158.28 159.55 1,336,470 +1.57(+1.00%)
Mar 23, 2022 157.88 159.56 156.91 157.98 2,351,250 -0.24(-0.15%)
Mar 22, 2022 157.47 158.62 156.45 158.22 1,997,524 +0.92(+0.59%)
Mar 21, 2022 157.79 158.81 156.51 157.30 1,530,257 -0.47(-0.30%)
Mar 18, 2022 153.83 158.58 152.82 157.77 3,771,708 +1.50(+0.96%)
Mar 17, 2022 153.31 156.28 151.82 156.27 2,560,247 +2.71(+1.77%)
Mar 16, 2022 151.78 154.04 150.66 153.56 2,260,383 +2.62(+1.74%)
Mar 15, 2022 147.63 151.58 147.12 150.93 2,166,114 +5.11(+3.51%)
Mar 14, 2022 146.61 148.20 144.84 145.82 2,031,329 +0.44(+0.30%)
Mar 11, 2022 147.85 148.49 145.23 145.38 1,826,605 -1.85(-1.25%)
Mar 10, 2022 145.79 147.51 145.79 147.23 1,753,561 -0.81(-0.55%)
Mar 09, 2022 146.60 150.25 146.31 148.04 2,186,895 +4.27(+2.97%)
Mar 08, 2022 147.47 148.53 143.37 143.77 2,592,799 -3.77(-2.56%)
Mar 07, 2022 150.83 151.87 147.41 147.54 2,415,076 -4.55(-2.99%)
Mar 04, 2022 150.09 152.34 148.70 152.09 1,639,778 +0.63(+0.42%)
Mar 03, 2022 152.03 153.11 150.87 151.46 1,642,091 +0.29(+0.19%)
Mar 02, 2022 150.62 152.16 149.64 151.17 1,962,796 +1.75(+1.17%)
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.