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, 2021 148.32 148.89 145.05 145.11 2,556,253 -2.92(-1.97%)
Sep 29, 2021 147.51 148.73 147.09 148.03 1,296,182 +1.16(+0.79%)
Sep 28, 2021 149.36 149.94 146.13 146.87 1,928,685 -3.16(-2.11%)
Sep 27, 2021 152.98 153.05 149.49 150.03 1,639,593 -2.77(-1.81%)
Sep 24, 2021 152.09 153.15 151.75 152.80 1,551,328 +0.89(+0.59%)
Sep 23, 2021 151.03 152.65 151.03 151.91 2,441,632 +1.39(+0.92%)
Sep 22, 2021 150.17 151.23 148.68 150.52 2,198,195 +1.43(+0.96%)
Sep 21, 2021 149.31 149.72 148.63 149.09 1,497,803 +0.67(+0.45%)
Sep 20, 2021 147.57 148.66 146.34 148.42 1,852,498 -0.90(-0.60%)
Sep 17, 2021 150.88 151.99 148.87 149.32 4,033,378 -2.29(-1.51%)
Sep 16, 2021 152.36 152.84 150.58 151.61 1,731,904 -0.56(-0.36%)
Sep 15, 2021 151.47 153.18 150.46 152.17 2,380,578 +1.14(+0.75%)
Sep 14, 2021 153.02 153.09 150.95 151.03 2,109,421 -1.47(-0.96%)
Sep 13, 2021 155.05 155.10 151.73 152.50 1,802,482 -1.28(-0.83%)
Sep 10, 2021 154.22 155.01 153.58 153.78 1,164,647 +0.18(+0.12%)
Sep 09, 2021 152.51 155.49 152.51 153.60 2,110,811 +1.24(+0.81%)
Sep 08, 2021 151.39 152.65 151.03 152.36 1,293,104 +1.06(+0.70%)
Sep 07, 2021 152.34 152.36 150.73 151.30 1,372,230 -1.54(-1.01%)
Sep 03, 2021 152.32 153.30 152.11 152.84 1,125,490 +0.08(+0.05%)
Sep 02, 2021 151.97 153.04 151.84 152.76 1,824,593 +1.31(+0.87%)
Sep 01, 2021 150.32 151.81 149.76 151.45 1,393,171 +0.81(+0.54%)
Aug 31, 2021 149.83 151.10 149.67 150.64 2,188,148 +0.76(+0.51%)
Aug 30, 2021 149.82 150.70 149.50 149.88 1,598,484 +0.06(+0.04%)
Aug 27, 2021 148.69 149.99 148.15 149.82 1,392,929 +1.56(+1.05%)
Aug 26, 2021 149.26 149.50 148.20 148.26 1,335,898 -0.58(-0.39%)
Aug 25, 2021 148.46 149.56 148.21 148.84 1,337,219 +0.05(+0.03%)
Aug 24, 2021 149.57 149.74 148.76 148.79 1,397,758 -0.56(-0.38%)
Aug 23, 2021 149.00 150.95 149.00 149.35 1,848,579 +0.70(+0.47%)
Aug 20, 2021 147.63 149.04 147.42 148.65 1,997,753 +1.16(+0.79%)
Aug 19, 2021 146.02 148.15 145.68 147.49 1,992,391 +0.94(+0.64%)
Aug 18, 2021 147.70 148.35 146.50 146.55 1,793,901 -1.51(-1.02%)
Aug 17, 2021 147.10 148.43 146.53 148.07 1,495,269 +0.95(+0.65%)
Aug 16, 2021 145.59 147.18 145.33 147.12 1,575,811 +1.81(+1.25%)
Aug 13, 2021 144.88 145.52 144.88 145.31 2,048,754 +0.54(+0.37%)
Aug 12, 2021 145.49 145.68 144.29 144.77 1,385,608 -0.49(-0.34%)
Aug 11, 2021 144.51 145.33 143.97 145.26 1,606,820 +1.22(+0.84%)
Aug 10, 2021 144.71 145.34 143.30 144.04 2,963,075 -0.31(-0.21%)
Aug 09, 2021 143.73 144.44 142.95 144.35 1,037,909 +0.72(+0.50%)
Aug 06, 2021 144.94 145.43 142.97 143.63 2,155,940 -1.00(-0.69%)
Aug 05, 2021 143.31 144.72 143.19 144.63 1,433,507 +1.95(+1.37%)
Aug 04, 2021 143.53 144.41 142.65 142.67 1,490,537 -1.38(-0.96%)
Aug 03, 2021 142.22 144.42 141.42 144.05 2,039,821 +2.24(+1.58%)
Aug 02, 2021 141.89 142.90 141.73 141.81 1,580,020 +0.74(+0.52%)
Jul 30, 2021 140.55 141.78 140.38 141.07 2,239,234 +0.40(+0.29%)
Jul 29, 2021 139.73 141.04 139.35 140.67 1,857,656 +1.93(+1.39%)
Jul 28, 2021 138.70 139.37 137.55 138.74 2,920,272 -1.33(-0.95%)
Jul 27, 2021 140.14 140.86 138.70 140.07 3,627,415 -0.89(-0.63%)
Jul 26, 2021 140.74 142.54 139.35 140.96 4,080,184 +0.22(+0.16%)
Jul 23, 2021 140.01 141.11 139.74 140.74 1,774,403 +1.44(+1.04%)
Jul 22, 2021 136.95 140.01 136.57 139.30 3,252,088 +3.35(+2.46%)
Jul 21, 2021 134.87 137.57 134.06 135.95 2,855,669 +0.66(+0.49%)
Jul 20, 2021 133.26 135.83 132.82 135.29 1,899,084 +2.54(+1.91%)
Jul 19, 2021 134.11 134.25 131.61 132.75 1,743,863 -2.19(-1.62%)
Jul 16, 2021 134.78 135.42 134.01 134.94 2,003,470 +0.27(+0.20%)
Jul 15, 2021 133.96 135.19 133.96 134.67 1,905,672 +0.09(+0.06%)
Jul 14, 2021 134.31 134.84 133.59 134.58 1,506,256 -0.09(-0.06%)
Jul 13, 2021 135.59 135.81 134.55 134.67 1,445,271 -0.74(-0.55%)
Jul 12, 2021 136.12 136.28 135.07 135.41 1,598,835 -0.74(-0.54%)
Jul 09, 2021 135.90 136.33 135.43 136.15 1,959,300 +1.03(+0.76%)
Jul 08, 2021 134.89 135.71 134.21 135.12 2,920,764 -1.00(-0.74%)
Jul 07, 2021 135.78 136.44 135.41 136.12 1,642,849 +0.02(+0.01%)
Jul 06, 2021 135.89 136.31 135.10 136.10 2,985,953 +0.23(+0.17%)
Jul 02, 2021 136.00 136.47 135.71 135.87 1,677,680 -0.03(-0.02%)
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.