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, 2016 58.25 59.05 58.25 58.85 2,963,998 +0.74(+1.28%)
Sep 29, 2016 58.87 59.01 58.01 58.11 2,092,866 -0.73(-1.23%)
Sep 28, 2016 59.07 59.07 58.40 58.83 2,089,670 -0.15(-0.25%)
Sep 27, 2016 58.64 59.26 58.51 58.98 2,702,203 +0.34(+0.58%)
Sep 26, 2016 58.60 58.85 58.41 58.64 1,847,320 -0.30(-0.50%)
Sep 23, 2016 59.12 59.52 58.94 58.94 1,641,446 -0.75(-1.26%)
Sep 22, 2016 59.58 59.78 59.39 59.69 1,899,664 +0.51(+0.86%)
Sep 21, 2016 58.65 59.24 58.50 59.18 1,983,142 +0.73(+1.24%)
Sep 20, 2016 58.40 58.58 58.35 58.46 2,104,520 +0.46(+0.80%)
Sep 19, 2016 57.99 58.19 57.77 57.99 1,375,471 +0.31(+0.55%)
Sep 16, 2016 57.84 57.90 57.30 57.68 2,752,967 -0.43(-0.74%)
Sep 15, 2016 57.58 58.25 57.50 58.11 1,657,658 +0.50(+0.87%)
Sep 14, 2016 57.90 58.06 57.40 57.61 2,301,670 -0.26(-0.45%)
Sep 13, 2016 58.25 58.46 57.87 57.87 3,115,322 -0.94(-1.59%)
Sep 12, 2016 57.48 58.90 57.45 58.81 2,628,851 +1.06(+1.83%)
Sep 09, 2016 59.09 59.10 57.75 57.75 2,972,056 -1.71(-2.87%)
Sep 08, 2016 59.48 59.61 59.35 59.45 2,000,849 -0.12(-0.21%)
Sep 07, 2016 59.44 59.67 59.44 59.58 2,032,996 -0.09(-0.15%)
Sep 06, 2016 59.77 59.79 59.16 59.66 2,136,286 -0.10(-0.18%)
Sep 02, 2016 59.56 59.77 59.77 59.77 1,112,000 +0.45(+0.75%)
Sep 01, 2016 59.30 59.59 58.95 59.32 1,794,795 +0.14(+0.24%)
Aug 31, 2016 59.28 59.35 58.88 59.18 2,206,168 -0.08(-0.13%)
Aug 30, 2016 59.56 59.59 58.95 59.26 1,726,451 -0.18(-0.29%)
Aug 29, 2016 58.83 59.63 58.83 59.44 1,435,113 +0.64(+1.09%)
Aug 26, 2016 58.91 59.55 58.55 58.80 2,070,144 -0.37(-0.62%)
Aug 25, 2016 58.58 59.35 58.58 59.16 2,152,926 +0.38(+0.65%)
Aug 24, 2016 58.66 58.89 58.48 58.78 1,495,676 +0.04(+0.06%)
Aug 23, 2016 59.01 59.23 58.68 58.74 1,331,979 -0.15(-0.25%)
Aug 22, 2016 58.53 59.04 58.49 58.89 1,002,002 +0.22(+0.37%)
Aug 19, 2016 58.51 58.71 58.30 58.67 1,692,454 -0.05(-0.09%)
Aug 18, 2016 58.74 58.81 58.56 58.73 1,533,369 -0.02(-0.03%)
Aug 17, 2016 58.61 59.02 58.44 58.74 1,469,555 +0.07(+0.12%)
Aug 16, 2016 58.74 58.95 58.67 58.67 1,405,533 -0.28(-0.47%)
Aug 15, 2016 58.98 59.16 58.86 58.95 2,047,111 -0.02(-0.03%)
Aug 12, 2016 59.12 59.12 58.86 58.97 1,641,379 +0.02(+0.03%)
Aug 11, 2016 58.88 59.07 58.69 58.95 1,432,535 +0.19(+0.33%)
Aug 10, 2016 58.59 58.88 58.53 58.76 1,701,893 +0.15(+0.25%)
Aug 09, 2016 58.61 58.85 58.57 58.61 1,496,091 -0.08(-0.13%)
Aug 08, 2016 58.26 58.73 58.21 58.69 2,955,735 +0.39(+0.66%)
Aug 05, 2016 58.46 58.49 58.18 58.31 2,076,155 +0.29(+0.50%)
Aug 04, 2016 57.92 58.32 57.92 58.02 2,493,876 +0.11(+0.20%)
Aug 03, 2016 57.91 57.95 57.70 57.90 3,486,954 +0.07(+0.12%)
Aug 02, 2016 57.51 57.91 57.51 57.83 2,172,694 +0.13(+0.23%)
Aug 01, 2016 57.56 57.94 57.48 57.70 2,576,658 +0.17(+0.29%)
Jul 29, 2016 58.04 58.18 57.48 57.54 3,202,580 -0.70(-1.20%)
Jul 28, 2016 58.12 58.41 57.60 58.24 2,893,791 +0.07(+0.12%)
Jul 27, 2016 58.39 58.44 57.99 58.17 2,885,304 -0.15(-0.26%)
Jul 26, 2016 58.05 58.34 57.97 58.32 2,615,966 +0.35(+0.60%)
Jul 25, 2016 58.22 58.22 57.92 57.97 1,949,458 -0.21(-0.36%)
Jul 22, 2016 57.92 58.24 57.80 58.18 1,831,347 +0.46(+0.79%)
Jul 21, 2016 58.05 58.12 57.58 57.72 1,326,506 -0.41(-0.71%)
Jul 20, 2016 58.31 58.36 58.05 58.13 1,689,674 +0.07(+0.12%)
Jul 19, 2016 58.05 58.14 57.83 58.06 2,008,457 -0.10(-0.17%)
Jul 18, 2016 58.35 58.38 58.08 58.16 1,984,202 -0.05(-0.09%)
Jul 15, 2016 58.75 58.75 58.17 58.21 4,045,111 -0.38(-0.66%)
Jul 14, 2016 59.13 59.42 58.59 58.60 3,469,829 -0.08(-0.13%)
Jul 13, 2016 59.05 59.15 58.62 58.67 2,153,408 -0.22(-0.37%)
Jul 12, 2016 59.16 59.25 58.73 58.89 3,268,584 +0.13(+0.22%)
Jul 11, 2016 59.15 59.16 58.76 58.76 2,472,168 -0.02(-0.03%)
Jul 08, 2016 58.81 58.46 58.40 58.78 8,433,062 +0.32(+0.55%)
Jul 07, 2016 58.67 59.12 58.25 58.46 4,274,388 +0.03(+0.05%)
Jul 06, 2016 58.50 58.68 58.19 58.43 6,434,371 -0.42(-0.71%)
Jul 05, 2016 59.01 59.18 58.69 58.85 2,539,204 -0.45(-0.76%)
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.