Skip to main content

Marsh & McLennan (NY: MMC )

206.41 +0.80 (+0.39%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 162.66 163.05 160.73 162.55 822,641 -1.28(-0.78%)
Dec 29, 2022 162.59 164.42 162.00 163.82 831,539 +2.14(+1.32%)
Dec 28, 2022 164.02 164.60 161.61 161.68 786,148 -1.81(-1.11%)
Dec 27, 2022 162.70 164.10 162.30 163.49 799,610 +0.84(+0.51%)
Dec 23, 2022 162.18 163.64 161.20 162.66 1,245,072 -0.11(-0.07%)
Dec 22, 2022 163.85 164.36 160.67 162.76 1,527,550 -1.86(-1.13%)
Dec 21, 2022 163.05 164.64 162.53 164.62 1,182,896 +2.69(+1.66%)
Dec 20, 2022 161.83 163.47 161.33 161.93 1,531,933 +1.10(+0.68%)
Dec 19, 2022 161.79 163.28 159.71 160.83 1,701,819 -1.43(-0.88%)
Dec 16, 2022 163.38 163.98 160.86 162.26 3,272,051 -2.86(-1.73%)
Dec 15, 2022 167.19 167.42 164.38 165.12 1,785,110 -4.19(-2.48%)
Dec 14, 2022 170.32 173.37 168.80 169.31 1,846,159 -1.07(-0.63%)
Dec 13, 2022 173.62 173.62 168.75 170.39 2,341,170 +0.42(+0.25%)
Dec 12, 2022 168.67 170.03 167.82 169.96 2,093,980 +1.94(+1.15%)
Dec 09, 2022 169.09 169.80 167.99 168.03 1,568,168 -1.12(-0.66%)
Dec 08, 2022 166.99 169.84 165.79 169.15 1,376,768 +0.94(+0.56%)
Dec 07, 2022 169.10 170.21 167.48 168.21 2,007,872 -0.70(-0.41%)
Dec 06, 2022 168.75 169.61 167.97 168.90 1,717,778 +0.27(+0.16%)
Dec 05, 2022 169.53 170.23 168.19 168.63 1,443,132 -2.20(-1.29%)
Dec 02, 2022 168.15 171.30 167.36 170.83 1,344,929 +0.87(+0.51%)
Dec 01, 2022 171.00 171.22 168.54 169.96 1,441,399 -0.15(-0.09%)
Nov 30, 2022 164.96 170.88 164.41 170.11 5,092,157 +4.42(+2.67%)
Nov 29, 2022 164.99 167.11 164.64 165.69 1,691,040 +0.29(+0.18%)
Nov 28, 2022 167.55 168.27 164.91 165.40 2,271,680 -3.38(-2.00%)
Nov 25, 2022 168.44 169.38 167.56 168.78 544,810 +1.31(+0.78%)
Nov 23, 2022 167.72 168.42 166.99 167.47 1,087,441 -0.32(-0.19%)
Nov 22, 2022 167.65 167.92 166.12 167.79 1,569,331 +0.93(+0.56%)
Nov 21, 2022 165.15 167.92 164.76 166.86 1,909,057 +2.33(+1.41%)
Nov 18, 2022 164.58 165.27 163.06 164.53 1,656,825 +1.82(+1.12%)
Nov 17, 2022 161.69 162.91 159.79 162.71 1,390,278 +0.14(+0.08%)
Nov 16, 2022 160.72 163.26 160.62 162.58 1,519,701 +1.86(+1.15%)
Nov 15, 2022 163.98 164.69 159.13 160.72 2,090,107 -1.64(-1.01%)
Nov 14, 2022 163.54 165.21 162.24 162.36 1,590,971 -1.29(-0.79%)
Nov 11, 2022 166.63 166.63 161.91 163.65 2,030,609 -1.76(-1.06%)
Nov 10, 2022 161.23 165.63 160.41 165.41 2,225,050 +8.92(+5.70%)
Nov 09, 2022 158.82 159.45 156.14 156.49 1,221,103 -2.38(-1.50%)
Nov 08, 2022 159.52 161.01 157.48 158.86 1,358,018 -1.26(-0.79%)
Nov 07, 2022 157.63 160.83 156.71 160.12 1,114,084 +2.59(+1.65%)
Nov 04, 2022 157.47 158.46 154.50 157.53 1,188,722 +1.32(+0.84%)
Nov 03, 2022 155.08 157.85 154.14 156.21 1,503,348 -0.03(-0.02%)
Nov 02, 2022 158.81 156.24 156.24 1,609,301 -3.12(-1.96%)
Nov 01, 2022 159.71 160.76 158.46 159.36 1,345,729 +0.74(+0.46%)
Oct 31, 2022 159.96 161.38 158.49 158.63 1,823,199 -2.21(-1.37%)
Oct 28, 2022 153.02 161.06 153.02 160.84 2,044,522 +8.36(+5.48%)
Oct 27, 2022 152.79 153.68 151.50 152.48 1,764,218 +0.78(+0.51%)
Oct 26, 2022 151.10 153.35 149.87 151.70 1,947,718 +1.31(+0.87%)
Oct 25, 2022 153.19 153.19 149.39 150.40 2,332,425 -3.28(-2.13%)
Oct 24, 2022 153.38 154.80 152.63 153.68 1,693,817 +1.49(+0.98%)
Oct 21, 2022 150.32 152.45 148.11 152.18 2,108,771 +0.36(+0.24%)
Oct 20, 2022 156.18 156.18 151.34 151.82 2,009,522 -2.37(-1.54%)
Oct 19, 2022 153.47 154.88 152.63 154.19 1,644,141 -0.51(-0.33%)
Oct 18, 2022 156.77 157.27 153.52 154.70 1,638,817 +1.58(+1.03%)
Oct 17, 2022 151.59 154.06 151.59 153.12 1,542,283 +3.91(+2.62%)
Oct 14, 2022 154.83 155.55 149.00 149.21 1,909,109 -4.02(-2.62%)
Oct 13, 2022 146.38 153.87 145.51 153.22 2,033,105 +3.93(+2.63%)
Oct 12, 2022 150.75 151.54 149.27 149.30 1,621,953 -0.36(-0.24%)
Oct 11, 2022 151.06 152.17 149.02 149.66 1,367,072 -1.60(-1.06%)
Oct 10, 2022 150.54 152.29 149.94 151.26 1,412,355 +1.77(+1.18%)
Oct 07, 2022 153.82 154.05 148.71 149.49 3,112,395 -5.04(-3.26%)
Oct 06, 2022 155.46 156.53 154.21 154.53 1,735,843 -1.30(-0.83%)
Oct 05, 2022 154.68 156.77 153.83 155.83 1,328,441 +0.51(+0.33%)
Oct 04, 2022 152.90 155.53 152.60 155.32 1,610,921 +3.75(+2.47%)
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.