Marsh & McLennan (NY: MMC )

171.82 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 171.48 172.44 170.58 171.82 535,154 +1.33(+0.78%)
Nov 23, 2022 170.75 171.46 170.00 170.49 1,068,167 -0.33(-0.19%)
Nov 22, 2022 170.67 170.95 169.12 170.82 1,541,516 +0.95(+0.56%)
Nov 21, 2022 168.13 170.95 167.74 169.87 1,875,221 +2.37(+1.41%)
Nov 18, 2022 167.55 168.25 166.00 167.50 1,627,459 +1.85(+1.12%)
Nov 17, 2022 164.61 165.84 162.67 165.65 1,365,637 +0.14(+0.08%)
Nov 16, 2022 163.62 166.21 163.52 165.51 1,492,766 +1.89(+1.16%)
Nov 15, 2022 166.94 167.66 162.00 163.62 2,053,062 -1.67(-1.01%)
Nov 14, 2022 166.49 168.19 165.17 165.29 1,562,773 -1.31(-0.79%)
Nov 11, 2022 169.64 169.64 164.83 166.60 1,994,618 -1.79(-1.06%)
Nov 10, 2022 164.14 168.62 163.30 168.39 2,185,613 +9.08(+5.70%)
Nov 09, 2022 161.69 162.33 158.96 159.31 1,199,460 -2.42(-1.50%)
Nov 08, 2022 162.40 163.92 160.32 161.73 1,333,949 -1.28(-0.79%)
Nov 07, 2022 160.47 163.73 159.54 163.01 1,094,338 +2.64(+1.65%)
Nov 04, 2022 160.31 161.32 157.28 160.37 1,167,653 +1.34(+0.84%)
Nov 03, 2022 157.88 160.70 156.93 159.03 1,476,703 -0.03(-0.02%)
Nov 02, 2022 161.68 159.06 159.06 1,580,778 -3.18(-1.96%)
Nov 01, 2022 162.59 163.66 161.32 162.24 1,321,877 +0.75(+0.46%)
Oct 31, 2022 162.85 164.29 161.35 161.49 1,790,885 -2.25(-1.37%)
Oct 28, 2022 155.78 163.97 155.78 163.74 2,008,285 +8.51(+5.48%)
Oct 27, 2022 155.55 156.45 154.23 155.23 1,732,949 +0.79(+0.51%)
Oct 26, 2022 153.83 156.12 152.57 154.44 1,913,197 +1.33(+0.87%)
Oct 25, 2022 155.95 155.95 152.09 153.11 2,291,085 -3.34(-2.13%)
Oct 24, 2022 156.15 157.59 155.38 156.45 1,663,796 +1.52(+0.98%)
Oct 21, 2022 153.03 155.20 150.78 154.93 2,071,395 +0.37(+0.24%)
Oct 20, 2022 159.00 159.00 154.07 154.56 1,973,905 -2.41(-1.54%)
Oct 19, 2022 156.24 157.67 155.38 156.97 1,615,000 -0.52(-0.33%)
Oct 18, 2022 159.60 160.11 156.29 157.49 1,609,771 +1.61(+1.03%)
Oct 17, 2022 154.33 156.84 154.33 155.88 1,514,948 +3.98(+2.62%)
Oct 14, 2022 157.62 158.35 151.69 151.90 1,875,272 -4.09(-2.62%)
Oct 13, 2022 149.02 156.65 148.13 155.99 1,997,070 +4.00(+2.63%)
Oct 12, 2022 153.47 154.27 151.96 151.99 1,593,205 -0.37(-0.24%)
Oct 11, 2022 153.79 154.92 151.71 152.36 1,342,842 -1.63(-1.06%)
Oct 10, 2022 153.26 155.03 152.65 153.99 1,387,322 +1.80(+1.18%)
Oct 07, 2022 156.60 156.83 151.39 152.19 3,057,230 -5.13(-3.26%)
Oct 06, 2022 158.26 159.36 156.99 157.32 1,705,077 -1.32(-0.83%)
Oct 05, 2022 157.47 159.60 156.61 158.64 1,304,896 +0.52(+0.33%)
Oct 04, 2022 155.66 158.33 155.35 158.12 1,582,369 +3.82(+2.47%)
Oct 03, 2022 150.22 155.14 149.38 154.31 2,310,993 +5.57(+3.74%)
Sep 30, 2022 149.86 151.17 148.59 148.74 2,365,906 -1.36(-0.90%)
Sep 29, 2022 150.02 150.53 148.19 150.09 1,629,453 -0.30(-0.20%)
Sep 28, 2022 149.95 151.10 148.13 150.39 1,891,846 +1.76(+1.19%)
Sep 27, 2022 150.13 151.42 147.56 148.63 1,461,008 -0.01(-0.01%)
Sep 26, 2022 150.46 151.25 148.00 148.64 1,914,068 -2.18(-1.45%)
Sep 23, 2022 149.99 151.08 148.74 150.82 1,280,519 +0.17(+0.11%)
Sep 22, 2022 152.61 152.91 149.76 150.65 1,354,079 -2.38(-1.56%)
Sep 21, 2022 155.96 158.05 152.99 153.03 1,394,577 -1.86(-1.20%)
Sep 20, 2022 155.16 155.50 152.93 154.89 1,196,632 -1.74(-1.11%)
Sep 19, 2022 154.69 156.67 154.30 156.64 1,240,240 +0.88(+0.56%)
Sep 16, 2022 155.78 156.42 154.50 155.76 2,273,702 -0.55(-0.35%)
Sep 15, 2022 158.58 158.58 155.75 156.31 1,510,676 -1.91(-1.21%)
Sep 14, 2022 160.01 160.62 157.25 158.22 2,065,371 -1.67(-1.05%)
Sep 13, 2022 164.19 164.71 159.62 159.90 1,383,712 -6.88(-4.12%)
Sep 12, 2022 166.51 167.41 165.63 166.77 1,351,685 +0.63(+0.38%)
Sep 09, 2022 165.66 167.00 165.11 166.14 1,034,392 +0.49(+0.29%)
Sep 08, 2022 164.32 166.15 163.82 165.65 1,190,947 +0.71(+0.43%)
Sep 07, 2022 161.41 165.26 161.28 164.95 1,290,957 +3.98(+2.47%)
Sep 06, 2022 160.33 162.07 159.43 160.97 1,552,975 +1.30(+0.81%)
Sep 02, 2022 163.27 163.90 158.77 159.68 1,151,718 -2.29(-1.42%)
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.