Skip to main content

Marsh & McLennan (NY: MMC )

226.19 -1.88 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 47.31 48.01 47.31 47.70 893,694 +0.09(+0.19%)
Nov 26, 2014 47.63 47.61 47.61 47.61 1,068,051 +0.09(+0.20%)
Nov 25, 2014 47.75 47.83 47.47 47.52 2,204,715 -0.17(-0.35%)
Nov 24, 2014 47.42 47.72 47.32 47.68 1,179,782 +0.38(+0.80%)
Nov 21, 2014 47.53 47.58 47.12 47.31 2,405,995 +0.24(+0.50%)
Nov 20, 2014 46.76 47.17 46.76 47.07 1,153,086 +0.08(+0.16%)
Nov 19, 2014 46.99 47.16 46.88 46.99 1,726,521 -0.13(-0.29%)
Nov 18, 2014 47.08 47.39 46.88 47.13 1,469,092 +0.05(+0.11%)
Nov 17, 2014 46.85 47.23 46.85 47.08 2,033,646 +0.07(+0.14%)
Nov 14, 2014 47.06 47.36 46.89 47.01 2,196,855 -0.16(-0.34%)
Nov 13, 2014 47.19 47.45 47.02 47.17 1,622,239 -0.05(-0.11%)
Nov 12, 2014 47.22 47.28 46.97 47.22 1,988,652 -0.11(-0.23%)
Nov 11, 2014 47.39 47.53 47.27 47.33 1,311,549 +0.02(+0.04%)
Nov 10, 2014 46.92 47.41 46.92 47.31 1,455,557 +0.28(+0.59%)
Nov 07, 2014 47.09 47.20 46.93 47.04 1,847,125 -0.06(-0.13%)
Nov 06, 2014 46.88 47.13 46.57 47.09 1,673,885 +0.34(+0.72%)
Nov 05, 2014 46.77 46.98 46.64 46.76 2,373,801 +0.27(+0.58%)
Nov 04, 2014 46.08 46.87 46.00 46.49 5,029,205 +0.35(+0.75%)
Nov 03, 2014 45.77 46.17 45.77 46.14 2,470,917 +0.31(+0.68%)
Oct 31, 2014 45.58 45.85 45.43 45.83 2,831,399 +0.86(+1.91%)
Oct 30, 2014 44.54 45.18 42.81 44.97 1,710,475 +0.40(+0.89%)
Oct 29, 2014 44.73 44.81 44.26 44.57 2,459,103 -0.06(-0.13%)
Oct 28, 2014 44.03 44.73 43.86 44.63 2,702,682 +1.00(+2.30%)
Oct 27, 2014 43.55 43.52 43.52 43.63 1,487,639 +0.11(+0.25%)
Oct 24, 2014 43.10 43.54 42.93 43.52 1,395,642 +0.39(+0.90%)
Oct 23, 2014 43.55 43.55 43.04 43.13 1,888,490 +0.09(+0.22%)
Oct 22, 2014 43.34 43.48 43.04 43.04 2,159,627 -0.26(-0.60%)
Oct 21, 2014 42.85 43.32 42.72 43.30 4,256,329 +0.68(+1.60%)
Oct 20, 2014 42.67 42.67 42.41 42.62 2,101,591 -0.06(-0.14%)
Oct 17, 2014 42.43 42.81 42.10 42.68 2,805,671 +0.78(+1.85%)
Oct 16, 2014 41.06 42.01 41.06 41.90 4,063,731 +0.19(+0.44%)
Oct 15, 2014 41.46 41.89 41.02 41.72 4,378,625 -0.35(-0.84%)
Oct 14, 2014 41.99 42.57 41.89 42.07 3,837,918 +0.31(+0.75%)
Oct 13, 2014 41.89 42.53 41.71 41.76 3,894,455 -0.21(-0.50%)
Oct 10, 2014 42.34 42.85 41.96 41.97 3,717,096 -0.24(-0.56%)
Oct 09, 2014 43.14 43.39 42.21 42.21 5,865,830 -0.94(-2.19%)
Oct 08, 2014 42.91 43.21 42.59 43.15 7,543,029 +0.30(+0.69%)
Oct 07, 2014 43.66 43.66 42.83 42.85 3,074,939 -1.07(-2.44%)
Oct 06, 2014 44.08 44.10 43.68 43.93 2,163,383 +0.08(+0.17%)
Oct 03, 2014 43.59 44.00 43.58 43.85 2,277,813 +0.50(+1.16%)
Oct 02, 2014 43.33 43.57 43.15 43.35 1,746,593 -0.02(-0.04%)
Oct 01, 2014 43.94 43.94 43.21 43.37 2,795,096 -0.51(-1.17%)
Sep 30, 2014 43.99 44.23 43.77 43.88 1,777,129 -0.12(-0.27%)
Sep 29, 2014 43.67 44.18 43.59 43.99 1,592,553 -0.05(-0.11%)
Sep 26, 2014 43.45 44.12 43.41 44.05 1,792,966 +0.54(+1.23%)
Sep 25, 2014 43.63 43.90 43.30 43.51 2,656,025 -0.86(-1.95%)
Sep 24, 2014 43.90 44.42 43.88 44.37 1,792,370 +0.45(+1.03%)
Sep 23, 2014 44.10 44.33 43.92 43.92 1,369,447 -0.30(-0.68%)
Sep 22, 2014 44.36 44.50 44.13 44.22 2,252,266 -0.28(-0.62%)
Sep 19, 2014 44.87 44.97 44.39 44.50 3,387,185 -0.35(-0.79%)
Sep 18, 2014 44.65 44.91 44.62 44.85 1,746,850 +0.36(+0.81%)
Sep 17, 2014 44.69 44.75 44.36 44.49 2,281,227 -0.10(-0.23%)
Sep 16, 2014 44.32 44.72 44.28 44.59 1,275,031 +0.20(+0.45%)
Sep 15, 2014 44.24 44.49 44.12 44.39 1,514,039 +0.22(+0.49%)
Sep 12, 2014 44.14 44.36 44.06 44.17 2,362,374 -0.07(-0.15%)
Sep 11, 2014 44.05 44.41 44.01 44.24 1,972,080 +0.05(+0.11%)
Sep 10, 2014 44.03 44.28 44.03 44.19 1,104,744 +0.27(+0.61%)
Sep 09, 2014 44.35 44.35 43.86 43.92 1,807,394 -0.51(-1.15%)
Sep 08, 2014 44.47 44.72 44.29 44.43 1,352,966 -0.04(-0.09%)
Sep 05, 2014 44.51 44.53 44.29 44.47 2,058,895 +0.01(+0.02%)
Sep 04, 2014 44.41 44.74 44.38 44.46 1,291,880 +0.03(+0.06%)
Sep 03, 2014 44.72 44.74 44.39 44.44 1,614,680 -0.12(-0.26%)
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.