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, 2022 146.14 147.41 144.90 145.04 2,426,139 -1.32(-0.90%)
Sep 29, 2022 146.30 146.79 144.51 146.37 1,670,937 -0.29(-0.20%)
Sep 28, 2022 146.23 147.35 144.45 146.66 1,940,011 +1.72(+1.19%)
Sep 27, 2022 146.40 147.66 143.90 144.94 1,498,204 -0.01(-0.01%)
Sep 26, 2022 146.72 147.49 144.32 144.95 1,962,798 -2.13(-1.45%)
Sep 23, 2022 146.27 147.33 145.04 147.07 1,313,120 +0.16(+0.11%)
Sep 22, 2022 148.82 149.12 146.04 146.91 1,388,552 -2.32(-1.56%)
Sep 21, 2022 152.09 154.13 149.19 149.23 1,430,081 -1.82(-1.20%)
Sep 20, 2022 151.31 151.64 149.13 151.05 1,227,097 -1.70(-1.11%)
Sep 19, 2022 150.84 152.78 150.47 152.75 1,271,815 +0.85(+0.56%)
Sep 16, 2022 151.91 152.53 150.67 151.89 2,331,588 -0.53(-0.35%)
Sep 15, 2022 154.64 154.64 151.88 152.43 1,549,136 -1.87(-1.21%)
Sep 14, 2022 156.04 156.63 153.35 154.29 2,117,953 -1.63(-1.05%)
Sep 13, 2022 160.11 160.62 155.65 155.93 1,418,939 -6.70(-4.12%)
Sep 12, 2022 162.38 163.26 161.52 162.63 1,386,097 +0.61(+0.38%)
Sep 09, 2022 161.55 162.86 161.01 162.02 1,060,727 +0.48(+0.29%)
Sep 08, 2022 160.24 162.03 159.75 161.54 1,221,267 +0.69(+0.43%)
Sep 07, 2022 157.40 161.16 157.28 160.85 1,323,823 +3.88(+2.47%)
Sep 06, 2022 156.35 158.04 155.47 156.97 1,592,512 +1.26(+0.81%)
Sep 02, 2022 159.22 159.83 154.83 155.71 1,181,039 -2.24(-1.42%)
Sep 01, 2022 156.25 158.00 155.02 157.95 1,228,382 +1.17(+0.74%)
Aug 31, 2022 158.46 160.01 156.54 156.78 2,052,775 -1.14(-0.72%)
Aug 30, 2022 159.98 160.25 157.49 157.92 1,336,653 -1.76(-1.10%)
Aug 29, 2022 159.97 161.02 158.78 159.68 1,022,126 -1.56(-0.97%)
Aug 26, 2022 166.04 166.04 161.13 161.24 1,307,419 -4.28(-2.59%)
Aug 25, 2022 164.16 165.55 163.19 165.53 1,111,568 +2.04(+1.25%)
Aug 24, 2022 162.29 163.69 161.85 163.48 1,090,179 +1.34(+0.83%)
Aug 23, 2022 162.94 163.65 162.04 162.14 999,572 -1.38(-0.84%)
Aug 22, 2022 165.50 166.37 163.27 163.52 1,303,783 -3.37(-2.02%)
Aug 19, 2022 168.14 168.14 166.53 166.90 1,651,370 -1.29(-0.77%)
Aug 18, 2022 167.91 168.43 167.08 168.19 939,628 +0.27(+0.16%)
Aug 17, 2022 166.90 168.36 166.48 167.91 1,278,135 -0.10(-0.06%)
Aug 16, 2022 167.26 169.28 167.26 168.01 1,781,051 -0.22(-0.13%)
Aug 15, 2022 167.11 168.49 166.00 168.24 1,797,818 +0.43(+0.25%)
Aug 12, 2022 166.17 168.18 165.65 167.81 1,439,793 +2.42(+1.46%)
Aug 11, 2022 165.50 166.79 165.00 165.39 1,468,214 +0.53(+0.32%)
Aug 10, 2022 164.55 165.10 163.27 164.85 1,600,617 +2.55(+1.57%)
Aug 09, 2022 162.76 163.69 161.76 162.31 1,706,845 +0.09(+0.05%)
Aug 08, 2022 161.74 162.78 161.27 162.22 1,874,633 +1.33(+0.83%)
Aug 05, 2022 159.67 160.97 159.29 160.89 1,328,560 +0.28(+0.17%)
Aug 04, 2022 160.71 161.48 160.06 160.61 1,702,559 -0.08(-0.05%)
Aug 03, 2022 157.69 161.01 157.08 160.69 1,669,259 +3.44(+2.19%)
Aug 02, 2022 157.12 159.12 156.25 157.25 1,513,173 -0.11(-0.07%)
Aug 01, 2022 157.50 159.28 156.80 157.35 1,774,382 -1.94(-1.22%)
Jul 29, 2022 158.04 160.92 157.92 159.30 2,669,690 +2.13(+1.35%)
Jul 28, 2022 153.85 157.64 153.36 157.17 2,228,217 +3.56(+2.31%)
Jul 27, 2022 151.18 154.19 150.76 153.61 2,190,642 +2.81(+1.86%)
Jul 26, 2022 151.88 153.05 150.01 150.81 1,807,133 -0.98(-0.64%)
Jul 25, 2022 152.03 153.51 150.58 151.78 1,922,460 -0.02(-0.01%)
Jul 22, 2022 152.74 153.89 149.91 151.80 2,445,119 -1.24(-0.81%)
Jul 21, 2022 150.27 155.13 149.07 153.04 3,160,738 +4.52(+3.04%)
Jul 20, 2022 148.51 149.29 146.22 148.52 1,932,620 +0.16(+0.11%)
Jul 19, 2022 145.09 148.56 144.90 148.36 2,363,882 +4.77(+3.32%)
Jul 18, 2022 146.65 147.01 142.88 143.59 2,345,643 -2.55(-1.74%)
Jul 15, 2022 146.28 146.85 145.16 146.13 4,746,651 +1.89(+1.31%)
Jul 14, 2022 144.68 145.12 142.10 144.24 2,501,355 -2.48(-1.69%)
Jul 13, 2022 146.46 148.88 145.18 146.72 2,195,228 -1.50(-1.01%)
Jul 12, 2022 150.40 151.89 147.52 148.22 1,759,906 -2.17(-1.44%)
Jul 11, 2022 150.17 151.18 149.75 150.39 1,222,342 -0.20(-0.14%)
Jul 08, 2022 151.21 151.70 149.86 150.59 1,183,959 -0.87(-0.58%)
Jul 07, 2022 152.79 153.77 150.97 151.46 1,743,767 -1.09(-0.72%)
Jul 06, 2022 152.17 153.79 151.01 152.56 1,675,210 +1.37(+0.91%)
Jul 05, 2022 150.09 151.18 147.89 151.18 1,724,337 -0.24(-0.16%)
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.