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 30, 2007 17.71 17.99 17.46 17.60 6,110,984 +0.07(+0.40%)
Nov 29, 2007 17.41 17.57 17.27 17.53 4,030,084 +0.04(+0.20%)
Nov 28, 2007 17.22 17.69 17.08 17.50 6,015,543 +0.37(+2.17%)
Nov 27, 2007 17.13 17.32 16.93 17.13 7,733,207 +0.06(+0.33%)
Nov 26, 2007 17.50 17.50 17.04 17.07 5,108,861 -0.39(-2.25%)
Nov 23, 2007 17.37 17.55 17.37 17.46 2,738,046 +0.17(+0.97%)
Nov 21, 2007 17.22 17.61 17.17 17.29 4,962,270 -0.20(-1.12%)
Nov 20, 2007 17.65 17.82 16.98 17.49 9,636,536 -0.08(-0.48%)
Nov 19, 2007 17.70 17.83 17.40 17.57 4,470,421 -0.20(-1.14%)
Nov 16, 2007 17.56 17.84 17.36 17.78 5,626,714 +0.27(+1.56%)
Nov 15, 2007 17.55 17.86 17.41 17.50 5,513,433 -0.15(-0.87%)
Nov 14, 2007 18.25 18.25 17.61 17.66 4,299,079 -0.44(-2.44%)
Nov 13, 2007 17.62 18.17 17.62 18.10 6,311,476 +0.60(+3.40%)
Nov 12, 2007 17.11 17.85 17.11 17.50 6,917,686 +0.33(+1.92%)
Nov 09, 2007 16.99 17.38 16.38 17.18 6,907,846 -0.01(-0.04%)
Nov 08, 2007 17.17 17.52 16.20 17.18 12,336,471 +0.22(+1.32%)
Nov 07, 2007 17.57 17.80 16.96 16.96 7,270,660 -0.91(-5.10%)
Nov 06, 2007 17.82 18.00 17.64 17.87 5,964,699 +0.08(+0.47%)
Nov 05, 2007 17.55 17.91 17.55 17.78 5,984,747 -0.01(-0.08%)
Nov 02, 2007 17.80 17.85 17.29 17.80 8,164,519 +0.02(+0.12%)
Nov 01, 2007 17.84 17.95 17.57 17.78 5,957,332 -0.36(-2.01%)
Oct 31, 2007 18.18 18.34 17.97 18.14 4,192,244 +0.08(+0.47%)
Oct 30, 2007 18.27 18.57 17.97 18.06 4,307,735 -0.18(-1.00%)
Oct 29, 2007 18.25 18.30 18.09 18.24 4,310,304 -0.01(-0.04%)
Oct 26, 2007 18.28 18.39 18.04 18.25 4,563,751 +0.18(+1.01%)
Oct 25, 2007 18.44 18.44 17.95 18.07 8,734,488 +0.01(+0.04%)
Oct 24, 2007 17.70 18.10 17.59 18.06 4,468,994 +0.23(+1.30%)
Oct 23, 2007 17.81 17.99 17.45 17.83 5,151,986 -0.02(-0.12%)
Oct 22, 2007 17.20 17.99 17.03 17.85 5,168,826 +0.82(+4.81%)
Oct 19, 2007 17.34 17.59 16.97 17.03 6,833,781 -0.37(-2.13%)
Oct 18, 2007 17.67 17.67 17.36 17.40 4,807,233 -0.38(-2.13%)
Oct 17, 2007 18.00 18.04 17.52 17.78 4,096,958 -0.14(-0.78%)
Oct 16, 2007 17.99 18.04 17.74 17.92 3,786,746 -0.13(-0.70%)
Oct 15, 2007 18.14 18.28 17.92 18.04 3,055,772 -0.16(-0.89%)
Oct 12, 2007 18.11 18.34 18.04 18.21 3,347,200 -0.02(-0.12%)
Oct 11, 2007 18.84 18.88 18.21 18.23 4,093,533 -0.63(-3.34%)
Oct 10, 2007 18.53 18.92 18.53 18.86 4,197,423 +0.22(+1.17%)
Oct 09, 2007 18.52 18.65 18.44 18.64 4,906,817 +0.12(+0.64%)
Oct 08, 2007 18.68 18.86 18.46 18.52 4,699,607 -0.24(-1.27%)
Oct 05, 2007 18.66 18.85 18.46 18.76 5,932,162 +0.31(+1.67%)
Oct 04, 2007 18.58 18.86 18.37 18.45 4,733,333 -0.06(-0.34%)
Oct 03, 2007 17.94 18.61 17.93 18.51 5,324,519 +0.47(+2.60%)
Oct 02, 2007 18.08 18.19 18.01 18.04 2,312,557 -0.01(-0.04%)
Oct 01, 2007 17.90 18.11 17.83 18.05 3,450,498 +0.18(+1.02%)
Sep 28, 2007 17.77 17.88 17.73 17.87 4,008,623 +0.12(+0.67%)
Sep 27, 2007 17.50 17.79 17.34 17.75 3,831,952 +0.22(+1.28%)
Sep 26, 2007 17.41 17.69 17.30 17.53 5,736,853 +0.17(+0.97%)
Sep 25, 2007 16.83 17.49 16.83 17.36 8,315,788 -0.02(-0.12%)
Sep 24, 2007 17.43 17.49 17.29 17.38 4,569,634 -0.02(-0.12%)
Sep 21, 2007 17.48 17.52 17.22 17.40 6,707,344 +0.08(+0.45%)
Sep 20, 2007 17.54 17.59 17.30 17.32 6,670,953 -0.30(-1.71%)
Sep 19, 2007 17.46 18.17 17.46 17.62 9,008,162 +0.19(+1.09%)
Sep 18, 2007 17.34 17.63 17.17 17.43 9,438,887 +0.20(+1.14%)
Sep 17, 2007 17.64 17.74 17.24 17.24 9,475,563 -1.11(-6.04%)
Sep 14, 2007 18.38 18.46 18.15 18.35 3,411,111 -0.18(-0.98%)
Sep 13, 2007 18.48 18.58 18.37 18.53 2,831,723 +0.21(+1.15%)
Sep 12, 2007 18.43 18.56 18.31 18.32 2,618,091 -0.20(-1.06%)
Sep 11, 2007 18.33 18.59 18.32 18.51 3,120,133 +0.19(+1.03%)
Sep 10, 2007 18.45 18.55 18.08 18.32 3,546,111 -0.08(-0.42%)
Sep 07, 2007 18.44 18.65 18.36 18.40 5,298,546 -0.30(-1.61%)
Sep 06, 2007 18.66 18.81 18.22 18.70 5,849,250 +0.04(+0.23%)
Sep 05, 2007 18.57 18.79 18.50 18.66 3,288,669 -0.14(-0.75%)
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.