Skip to main content

Marsh & McLennan (NY: MMC )

205.98 +0.37 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 149.01 151.79 148.59 151.04 2,904,223 -0.09(-0.06%)
Feb 25, 2022 147.96 151.49 148.09 151.13 1,882,188 +3.62(+2.45%)
Feb 24, 2022 142.02 148.26 141.45 147.51 2,804,441 +2.95(+2.04%)
Feb 23, 2022 147.44 148.20 144.45 144.56 2,063,939 -2.33(-1.59%)
Feb 22, 2022 147.87 148.42 145.81 146.89 1,869,513 -1.02(-0.69%)
Feb 18, 2022 147.91 0 +1.01(+0.69%)
Feb 17, 2022 148.58 148.69 146.63 146.90 1,601,799 -2.71(-1.81%)
Feb 16, 2022 148.77 150.26 148.01 149.61 1,785,079 +0.39(+0.26%)
Feb 15, 2022 149.11 149.96 148.33 149.22 1,831,358 +1.78(+1.21%)
Feb 14, 2022 147.76 149.44 146.20 147.44 2,600,262 -0.49(-0.33%)
Feb 11, 2022 149.13 150.58 147.25 147.93 2,945,776 -1.26(-0.85%)
Feb 10, 2022 149.56 151.91 148.41 149.19 1,870,301 -2.85(-1.87%)
Feb 09, 2022 150.87 152.79 150.63 152.04 1,747,178 +2.49(+1.66%)
Feb 08, 2022 148.58 150.12 146.64 149.55 2,117,614 +0.54(+0.37%)
Feb 07, 2022 148.78 150.01 148.12 149.01 1,959,509 +0.07(+0.05%)
Feb 04, 2022 146.75 150.41 146.18 148.94 1,935,431 +1.19(+0.80%)
Feb 03, 2022 149.61 147.33 147.75 1,970,076 -2.66(-1.77%)
Feb 02, 2022 148.89 150.68 148.87 150.42 1,898,935 +1.22(+0.81%)
Feb 01, 2022 149.37 150.33 146.79 149.20 2,178,619 -0.12(-0.08%)
Jan 31, 2022 146.01 149.67 149.32 3,107,611 +3.28(+2.24%)
Jan 28, 2022 142.74 146.24 138.78 146.04 4,176,282 +2.88(+2.01%)
Jan 27, 2022 144.81 146.86 142.82 143.17 5,183,893 -6.50(-4.34%)
Jan 26, 2022 152.41 153.85 148.93 149.67 3,191,364 -2.06(-1.35%)
Jan 25, 2022 151.61 152.95 149.16 151.72 2,999,326 -1.27(-0.83%)
Jan 24, 2022 150.91 153.18 148.39 152.99 3,877,191 +0.88(+0.58%)
Jan 21, 2022 153.78 155.02 151.80 152.11 4,027,933 -1.10(-0.72%)
Jan 20, 2022 153.55 156.20 153.08 153.22 1,968,208 -0.08(-0.05%)
Jan 19, 2022 154.66 156.23 153.15 153.29 2,176,037 -0.46(-0.30%)
Jan 18, 2022 154.50 155.11 152.19 153.75 2,940,032 -2.38(-1.53%)
Jan 14, 2022 156.13 0 -2.66(-1.68%)
Jan 13, 2022 161.10 161.91 158.37 158.80 1,466,072 -2.34(-1.45%)
Jan 12, 2022 161.16 162.25 160.55 161.14 2,638,749 +0.62(+0.39%)
Jan 11, 2022 160.37 160.71 157.88 160.52 2,379,754 +0.53(+0.33%)
Jan 10, 2022 157.97 160.09 155.06 159.99 2,481,975 +1.33(+0.84%)
Jan 07, 2022 161.57 161.87 158.00 158.66 2,889,738 -2.79(-1.73%)
Jan 06, 2022 160.09 161.91 159.03 161.45 1,631,674 +1.80(+1.13%)
Jan 05, 2022 162.31 162.79 159.65 159.65 1,806,353 -2.25(-1.39%)
Jan 04, 2022 162.50 163.00 159.39 161.90 3,035,647 -0.08(-0.05%)
Jan 03, 2022 166.63 167.56 161.91 161.97 2,473,703 -6.38(-3.79%)
Dec 31, 2021 167.63 168.87 167.38 168.36 984,352 +0.32(+0.19%)
Dec 30, 2021 168.95 169.50 167.82 168.04 700,697 -0.39(-0.23%)
Dec 29, 2021 168.43 169.40 168.32 168.42 1,128,296 +0.12(+0.07%)
Dec 28, 2021 168.43 169.62 167.97 168.31 891,856 -0.12(-0.07%)
Dec 27, 2021 165.55 168.45 165.55 168.42 1,961,258 +3.22(+1.95%)
Dec 23, 2021 165.71 166.44 165.06 165.21 1,351,902 +0.09(+0.05%)
Dec 22, 2021 163.61 165.34 163.33 165.12 1,079,682 +1.58(+0.97%)
Dec 21, 2021 164.30 164.30 162.36 163.54 1,617,524 +0.53(+0.33%)
Dec 20, 2021 161.46 163.12 159.78 163.01 1,388,432 +0.00(+0.00%)
Dec 17, 2021 164.47 164.71 161.78 163.01 2,633,077 -1.65(-1.00%)
Dec 16, 2021 165.78 166.27 163.20 164.66 2,057,241 -0.41(-0.25%)
Dec 15, 2021 163.67 165.33 162.74 165.06 1,879,199 +1.39(+0.85%)
Dec 14, 2021 165.34 165.64 162.18 163.67 2,076,321 -1.62(-0.98%)
Dec 13, 2021 166.64 166.64 164.71 165.28 1,498,735 -1.11(-0.67%)
Dec 10, 2021 166.78 167.12 165.31 166.40 1,242,679 +0.73(+0.44%)
Dec 09, 2021 164.86 167.06 163.75 165.67 1,437,663 -1.80(-1.08%)
Dec 08, 2021 168.05 169.40 166.64 167.47 1,308,013 +0.32(+0.19%)
Dec 07, 2021 166.66 167.99 166.37 167.16 1,523,030 +2.05(+1.24%)
Dec 06, 2021 164.20 166.19 163.40 165.10 1,821,055 +2.59(+1.59%)
Dec 03, 2021 164.10 164.58 160.64 162.51 2,053,547 -0.66(-0.40%)
Dec 02, 2021 159.01 163.66 158.99 163.17 1,857,195 +4.58(+2.89%)
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.