Skip to main content

Marsh & McLennan (NY: MMC )

218.24 -2.78 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 44.74 44.83 44.15 44.70 2,653,880 +0.37(+0.83%)
Sep 29, 2015 44.13 44.37 43.74 44.33 3,009,561 +0.21(+0.49%)
Sep 28, 2015 44.77 44.93 44.00 44.12 2,802,117 -0.95(-2.11%)
Sep 25, 2015 45.14 45.48 44.83 45.07 1,990,642 +0.39(+0.88%)
Sep 24, 2015 44.73 44.96 44.57 44.67 3,495,697 -0.57(-1.27%)
Sep 23, 2015 45.23 45.42 45.06 45.25 1,452,189 -0.03(-0.08%)
Sep 22, 2015 44.94 45.36 44.72 45.28 3,318,565 -0.65(-1.42%)
Sep 21, 2015 45.78 46.08 45.68 45.93 2,600,920 +0.49(+1.07%)
Sep 18, 2015 44.99 45.94 44.99 45.44 5,364,913 -0.98(-2.12%)
Sep 17, 2015 46.84 47.16 46.34 46.43 4,018,953 -0.34(-0.73%)
Sep 16, 2015 46.73 46.92 46.51 46.77 3,038,074 +0.03(+0.05%)
Sep 15, 2015 46.39 47.00 46.08 46.74 3,174,651 +0.56(+1.20%)
Sep 14, 2015 46.28 46.35 45.93 46.19 3,406,597 -0.11(-0.24%)
Sep 11, 2015 45.77 46.30 45.55 46.30 2,872,092 +0.42(+0.91%)
Sep 10, 2015 45.71 46.21 45.65 45.88 4,019,097 -0.09(-0.19%)
Sep 09, 2015 46.78 47.07 45.87 45.96 4,587,815 -0.48(-1.03%)
Sep 08, 2015 45.63 46.61 45.45 46.44 6,084,056 +1.94(+4.37%)
Sep 04, 2015 44.73 44.50 44.50 44.50 4,230,880 -0.88(-1.94%)
Sep 03, 2015 45.26 45.69 45.22 45.38 2,197,541 +0.22(+0.49%)
Sep 02, 2015 45.17 45.32 44.61 45.16 2,162,453 +0.56(+1.27%)
Sep 01, 2015 45.07 45.21 44.41 44.59 3,193,589 -1.40(-3.03%)
Aug 31, 2015 46.12 46.19 45.85 45.99 3,064,000 -0.34(-0.74%)
Aug 28, 2015 46.55 46.85 46.02 46.33 3,515,218 -0.44(-0.93%)
Aug 27, 2015 46.14 46.83 45.87 46.77 3,024,051 +1.10(+2.40%)
Aug 26, 2015 45.60 45.78 44.47 45.67 4,213,954 +1.28(+2.87%)
Aug 25, 2015 46.16 46.32 44.29 44.40 5,270,784 -0.68(-1.52%)
Aug 24, 2015 45.49 46.49 43.57 45.08 6,345,403 -2.27(-4.79%)
Aug 21, 2015 48.16 48.50 47.32 47.35 4,044,365 -1.17(-2.42%)
Aug 20, 2015 48.94 49.09 48.51 48.52 2,405,647 -0.84(-1.70%)
Aug 19, 2015 49.62 49.74 49.23 49.36 1,816,391 -0.53(-1.06%)
Aug 18, 2015 49.86 49.94 49.74 49.89 1,094,305 -0.01(-0.02%)
Aug 17, 2015 49.47 50.01 49.29 49.90 1,259,893 +0.12(+0.24%)
Aug 14, 2015 49.29 49.80 49.29 49.78 1,086,779 +0.37(+0.74%)
Aug 13, 2015 49.35 49.73 49.29 49.41 1,280,858 -0.03(-0.05%)
Aug 12, 2015 49.43 49.73 48.85 49.44 1,810,296 -0.33(-0.65%)
Aug 11, 2015 49.89 49.94 49.51 49.76 2,080,600 -0.38(-0.75%)
Aug 10, 2015 49.80 50.29 49.80 50.14 1,351,861 +0.66(+1.33%)
Aug 07, 2015 49.39 49.89 49.02 49.48 1,615,538 -0.02(-0.03%)
Aug 06, 2015 50.04 50.15 49.42 49.50 1,626,888 -0.39(-0.79%)
Aug 05, 2015 49.89 50.06 49.70 49.89 1,293,067 +0.33(+0.67%)
Aug 04, 2015 49.47 49.76 49.42 49.56 1,279,824 +0.02(+0.03%)
Aug 03, 2015 49.72 49.76 49.21 49.54 1,349,236 -0.05(-0.10%)
Jul 31, 2015 49.91 49.93 49.54 49.59 2,036,414 -0.17(-0.34%)
Jul 30, 2015 49.47 49.90 49.42 49.76 1,698,880 +0.16(+0.33%)
Jul 29, 2015 49.08 49.64 49.01 49.60 2,774,917 +0.50(+1.01%)
Jul 28, 2015 49.52 49.73 49.06 49.11 3,504,901 -0.60(-1.21%)
Jul 27, 2015 49.68 49.94 49.43 49.70 2,339,832 -0.15(-0.31%)
Jul 24, 2015 49.88 50.10 49.82 49.86 1,956,049 -0.16(-0.33%)
Jul 23, 2015 50.12 50.24 49.89 50.02 1,238,879 -0.13(-0.26%)
Jul 22, 2015 49.87 50.36 49.87 50.15 1,839,834 +0.13(+0.26%)
Jul 21, 2015 50.05 50.34 49.85 50.02 1,407,196 -0.01(-0.02%)
Jul 20, 2015 49.95 50.22 49.75 50.03 1,400,279 +0.07(+0.14%)
Jul 17, 2015 50.01 50.11 49.84 49.96 1,794,441 -0.15(-0.31%)
Jul 16, 2015 49.70 50.14 49.64 50.12 1,914,733 +0.74(+1.49%)
Jul 15, 2015 49.57 49.60 49.27 49.38 1,799,030 -0.09(-0.17%)
Jul 14, 2015 49.24 49.59 49.20 49.47 1,177,451 +0.11(+0.23%)
Jul 13, 2015 49.33 49.57 49.17 49.35 1,694,411 +0.42(+0.86%)
Jul 10, 2015 49.05 49.20 48.78 48.93 2,729,755 +0.49(+1.01%)
Jul 09, 2015 48.71 48.91 48.39 48.45 3,086,123 +0.27(+0.57%)
Jul 08, 2015 48.46 48.75 48.10 48.17 2,221,544 -0.77(-1.57%)
Jul 07, 2015 48.66 48.95 48.02 48.94 2,726,305 +0.35(+0.72%)
Jul 06, 2015 48.22 48.81 48.20 48.59 2,406,240 -0.09(-0.19%)
Jul 02, 2015 48.73 48.69 48.69 48.69 1,604,666 -0.03(-0.05%)
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.