Skip to main content

Marsh & McLennan (NY: MMC )

218.24 -2.78 (-1.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 44.62 44.72 44.36 44.56 1,740,128 +0.04(+0.09%)
Aug 29, 2014 44.49 44.51 44.51 44.51 1,817,206 +0.16(+0.36%)
Aug 28, 2014 43.94 44.47 43.88 44.36 1,980,651 +0.26(+0.59%)
Aug 27, 2014 44.02 44.12 43.94 44.10 1,604,898 +0.11(+0.25%)
Aug 26, 2014 43.93 44.21 43.90 43.99 1,186,446 -0.04(-0.10%)
Aug 25, 2014 43.99 44.17 43.88 44.03 1,474,074 +0.30(+0.69%)
Aug 22, 2014 43.80 43.88 43.65 43.73 1,406,155 -0.09(-0.21%)
Aug 21, 2014 43.85 43.92 43.69 43.82 1,693,327 +0.09(+0.21%)
Aug 20, 2014 43.65 43.81 43.58 43.73 1,551,769 +0.01(+0.02%)
Aug 19, 2014 43.65 43.85 43.50 43.72 1,426,522 +0.21(+0.48%)
Aug 18, 2014 43.50 43.62 43.34 43.51 1,993,053 +0.24(+0.56%)
Aug 15, 2014 43.55 43.69 43.00 43.27 1,927,290 -0.13(-0.31%)
Aug 14, 2014 43.43 43.55 43.36 43.40 1,577,815 -0.01(-0.02%)
Aug 13, 2014 43.32 43.48 43.32 43.41 1,317,073 +0.29(+0.66%)
Aug 12, 2014 43.11 43.37 43.00 43.12 1,713,805 +0.01(+0.02%)
Aug 11, 2014 43.12 43.27 43.00 43.11 1,953,694 +0.03(+0.08%)
Aug 08, 2014 42.56 43.07 42.46 43.08 3,431,353 +0.56(+1.32%)
Aug 07, 2014 42.73 42.94 42.41 42.52 2,317,281 -0.20(-0.47%)
Aug 06, 2014 42.17 42.74 42.17 42.72 4,547,188 +0.51(+1.21%)
Aug 05, 2014 42.33 42.44 41.99 42.21 2,978,104 -0.14(-0.34%)
Aug 04, 2014 42.47 42.56 42.17 42.35 2,381,405 -0.07(-0.16%)
Aug 01, 2014 42.49 42.75 42.21 42.42 2,456,873 -0.14(-0.33%)
Jul 31, 2014 43.27 43.42 42.54 42.56 2,835,124 -0.96(-2.20%)
Jul 30, 2014 43.66 43.84 43.26 43.52 3,434,709 -0.08(-0.19%)
Jul 29, 2014 44.01 44.89 43.37 43.60 5,997,662 +0.72(+1.68%)
Jul 28, 2014 43.09 43.11 42.70 42.88 5,555,443 -0.23(-0.54%)
Jul 25, 2014 43.83 43.89 43.03 43.11 3,892,160 -1.08(-2.45%)
Jul 24, 2014 44.01 44.23 43.90 44.20 2,226,175 +0.25(+0.57%)
Jul 23, 2014 43.70 43.98 43.59 43.94 1,682,806 +0.33(+0.75%)
Jul 22, 2014 43.66 43.76 43.47 43.62 1,749,079 +0.18(+0.42%)
Jul 21, 2014 43.63 43.63 43.21 43.43 1,726,832 -0.25(-0.58%)
Jul 18, 2014 43.50 43.75 43.32 43.68 1,736,202 +0.38(+0.87%)
Jul 17, 2014 43.46 43.78 43.29 43.31 1,875,283 -0.32(-0.73%)
Jul 16, 2014 43.74 43.76 43.53 43.63 1,685,136 +0.09(+0.21%)
Jul 15, 2014 43.66 43.72 43.32 43.53 4,464,942 -0.33(-0.75%)
Jul 14, 2014 44.01 44.15 43.84 43.86 2,387,068 +0.09(+0.21%)
Jul 11, 2014 43.27 43.81 43.27 43.77 2,913,539 +0.39(+0.89%)
Jul 10, 2014 43.01 43.46 42.94 43.38 2,164,003 +0.08(+0.19%)
Jul 09, 2014 43.22 43.37 43.04 43.30 2,020,959 +0.04(+0.10%)
Jul 08, 2014 43.17 43.39 43.07 43.26 2,535,213 +0.06(+0.14%)
Jul 07, 2014 43.23 43.38 43.18 43.20 2,540,294 -0.18(-0.40%)
Jul 03, 2014 43.22 43.37 43.37 43.37 1,763,982 +0.29(+0.68%)
Jul 02, 2014 43.27 43.51 43.05 43.08 2,002,388 -0.33(-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.