Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	198.57	199.99	197.94	199.43	2,519,799	+0.95(+0.48%)
Apr 29, 2024	198.02	198.94	197.14	198.48	1,318,744	+0.53(+0.27%)
Apr 26, 2024	200.58	200.90	197.77	197.95	1,783,605	-3.52(-1.75%)
Apr 25, 2024	200.64	201.68	199.25	201.47	1,593,212	+0.52(+0.26%)
Apr 24, 2024	201.20	201.51	199.37	200.95	1,614,135	-0.76(-0.38%)
Apr 23, 2024	202.51	203.01	200.72	201.71	1,920,410	+0.28(+0.14%)
Apr 22, 2024	203.93	203.93	201.25	201.43	1,616,418	-0.98(-0.48%)
Apr 19, 2024	202.51	203.13	198.89	202.41	2,460,978	+0.68(+0.34%)
Apr 18, 2024	205.98	206.50	201.53	201.73	3,707,945	+4.11(+2.08%)
Apr 17, 2024	196.76	198.05	196.23	197.62	2,222,527	+1.33(+0.68%)
Apr 16, 2024	197.79	198.11	196.17	196.29	1,493,508	-1.03(-0.52%)
Apr 15, 2024	200.18	200.18	196.97	197.32	1,440,436	-0.75(-0.38%)
Apr 12, 2024	198.10	200.33	197.19	198.07	1,933,742	-1.12(-0.56%)
Apr 11, 2024	199.81	201.24	199.15	199.19	1,949,222	-1.99(-0.99%)
Apr 10, 2024	203.58	203.96	201.07	201.18	1,957,796	-3.15(-1.54%)
Apr 09, 2024	204.96	205.52	202.57	204.33	1,382,287	+0.05(+0.02%)
Apr 08, 2024	205.44	205.86	203.66	204.28	1,575,396	-1.30(-0.63%)
Apr 05, 2024	201.81	206.28	201.24	205.58	2,227,921	+4.83(+2.41%)
Apr 04, 2024	204.72	205.31	200.48	200.75	2,174,830	-2.75(-1.35%)
Apr 03, 2024	202.35	204.64	202.04	203.50	2,135,320	+1.13(+0.56%)
Apr 02, 2024	203.62	204.37	202.20	202.37	1,920,870	-0.81(-0.40%)
Apr 01, 2024	204.78	204.83	202.77	203.18	902,134	-2.08(-1.01%)
Mar 28, 2024	205.86	205.73	205.73	205.26	1,276,681	+0.37(+0.18%)
Mar 27, 2024	203.44	205.03	203.02	204.89	1,320,523	+2.23(+1.10%)
Mar 26, 2024	202.24	203.88	202.24	202.66	1,304,382	+0.29(+0.14%)
Mar 25, 2024	202.94	203.29	201.79	202.37	1,717,589	-1.34(-0.66%)
Mar 22, 2024	205.51	206.02	203.55	203.71	1,965,841	-1.01(-0.49%)
Mar 21, 2024	205.31	206.50	204.09	204.71	2,365,473	-1.02(-0.49%)
Mar 20, 2024	206.15	207.00	205.35	205.73	2,210,161	-0.23(-0.11%)
Mar 19, 2024	206.96	207.02	205.13	205.96	1,641,962	-0.22(-0.11%)
Mar 18, 2024	205.82	207.10	205.09	206.18	1,194,278	+0.56(+0.27%)
Mar 15, 2024	205.08	208.46	204.29	205.62	2,776,186	-1.40(-0.67%)
Mar 14, 2024	208.43	208.47	206.15	207.01	1,177,474	-0.16(-0.08%)
Mar 13, 2024	206.78	207.22	205.33	207.17	900,952	+0.55(+0.27%)
Mar 12, 2024	205.28	207.01	204.71	206.62	1,091,508	+1.38(+0.67%)
Mar 11, 2024	204.18	205.29	203.69	205.24	910,984	+0.81(+0.39%)
Mar 08, 2024	202.98	204.96	202.28	204.43	1,030,564	+0.86(+0.42%)
Mar 07, 2024	203.29	204.26	202.40	203.58	1,172,346	+0.65(+0.32%)
Mar 06, 2024	200.82	203.25	199.91	202.93	1,656,913	+1.73(+0.86%)
Mar 05, 2024	200.93	202.29	200.54	201.19	1,230,108	+0.02(+0.01%)
Mar 04, 2024	200.09	201.28	199.06	201.17	1,643,440	-0.12(-0.06%)
Mar 01, 2024	201.10	201.95	200.20	201.29	1,404,003	-0.27(-0.13%)
Feb 29, 2024	203.43	205.27	200.05	201.56	2,613,973	-3.80(-1.85%)
Feb 28, 2024	202.85	205.46	202.59	205.36	1,185,760	+2.84(+1.40%)
Feb 27, 2024	201.51	203.11	201.44	202.52	938,285	-0.27(-0.13%)
Feb 26, 2024	203.13	203.84	202.45	202.79	1,485,433	-0.15(-0.07%)
Feb 23, 2024	203.65	203.95	202.69	202.94	1,396,324	-0.61(-0.30%)
Feb 22, 2024	199.90	203.81	199.59	203.55	1,864,987	+4.41(+2.22%)
Feb 21, 2024	201.28	201.42	198.11	199.13	964,444	-1.06(-0.53%)
Feb 20, 2024	199.57	200.91	198.67	200.19	1,214,590	+0.59(+0.29%)
Feb 16, 2024	200.42	201.22	199.33	199.60	1,257,495	-0.69(-0.34%)
Feb 15, 2024	197.31	201.29	196.92	200.29	1,657,043	+3.26(+1.65%)
Feb 14, 2024	196.71	197.13	195.31	197.03	1,767,137	+1.25(+0.64%)
Feb 13, 2024	196.56	197.31	194.26	195.78	1,488,764	+0.28(+0.14%)
Feb 12, 2024	197.31	197.31	195.10	195.50	1,324,613	-1.71(-0.87%)
Feb 09, 2024	195.83	197.23	195.25	197.22	1,047,900	+1.11(+0.56%)
Feb 08, 2024	195.89	196.20	193.82	196.11	1,255,283	+1.07(+0.55%)
Feb 07, 2024	194.48	196.10	194.01	195.05	2,039,317	+1.23(+0.63%)
Feb 06, 2024	191.58	194.10	191.28	193.82	1,739,552	+2.25(+1.18%)
Feb 05, 2024	192.72	192.84	191.20	191.57	1,900,754	-1.12(-0.58%)
Feb 02, 2024	193.67	194.82	192.47	192.68	1,748,599	-0.38(-0.20%)
Feb 01, 2024	192.01	193.13	189.74	193.06	1,711,262	-0.10(-0.05%)
Jan 31, 2024	193.09	195.03	192.64	193.16	3,532,069	+0.81(+0.42%)
Jan 30, 2024	190.48	192.47	189.84	192.35	2,747,351	+2.03(+1.07%)
Jan 29, 2024	191.96	192.24	189.24	190.32	2,265,487	-1.99(-1.04%)
Jan 26, 2024	189.80	192.36	188.97	192.31	2,080,876	+1.89(+0.99%)
Jan 25, 2024	190.83	191.71	187.65	190.42	3,417,419	-7.57(-3.82%)
Jan 24, 2024	198.40	198.90	197.22	198.00	1,741,180	+0.28(+0.14%)
Jan 23, 2024	197.42	198.60	197.33	197.72	1,542,420	+0.68(+0.34%)
Jan 22, 2024	197.73	198.12	196.53	197.04	2,757,459	-0.66(-0.33%)
Jan 19, 2024	198.11	198.91	196.61	197.70	2,176,715	+0.62(+0.31%)
Jan 18, 2024	193.42	197.26	192.14	197.08	2,016,462	+2.12(+1.09%)
Jan 17, 2024	194.57	197.53	194.09	194.96	1,759,778	+0.69(+0.35%)
Jan 16, 2024	194.54	195.74	193.75	194.27	1,646,489	-0.29(-0.15%)
Jan 12, 2024	192.48	195.06	192.30	194.56	1,711,169	+3.06(+1.60%)
Jan 11, 2024	191.35	192.62	190.90	191.50	1,410,900	+0.42(+0.22%)
Jan 10, 2024	189.59	191.23	189.17	191.08	1,552,613	+1.34(+0.71%)
Jan 09, 2024	189.01	189.79	187.64	189.74	1,338,768	-0.51(-0.27%)
Jan 08, 2024	188.62	190.34	187.59	190.25	1,518,310	+0.75(+0.40%)
Jan 05, 2024	190.52	191.07	187.79	189.50	1,792,557	-0.64(-0.34%)
Jan 04, 2024	190.76	192.10	189.94	190.14	1,568,904	+0.17(+0.09%)
Jan 03, 2024	189.44	190.50	188.91	189.97	2,049,522	+1.14(+0.60%)
Jan 02, 2024	187.94	189.53	187.52	188.83	1,892,094	+0.70(+0.37%)
Dec 29, 2023	187.41	188.30	186.94	188.13	1,156,471	+0.67(+0.36%)
Dec 28, 2023	187.67	188.46	187.22	187.46	1,430,483	+0.28(+0.15%)
Dec 27, 2023	186.02	187.27	185.55	187.18	1,065,264	+1.00(+0.54%)
Dec 26, 2023	186.06	186.37	185.31	186.18	1,167,826	-0.40(-0.21%)
Dec 22, 2023	185.73	186.77	184.99	186.57	1,654,496	+1.07(+0.58%)
Dec 21, 2023	183.82	185.78	183.25	185.50	1,834,573	+1.42(+0.77%)
Dec 20, 2023	185.14	186.52	182.98	184.08	1,901,999	-2.35(-1.26%)
Dec 19, 2023	188.19	189.26	185.88	186.44	2,300,405	-1.99(-1.05%)
Dec 18, 2023	187.04	189.16	186.74	188.42	1,969,950	+2.62(+1.41%)
Dec 15, 2023	187.26	187.43	184.23	185.80	3,433,923	-4.12(-2.17%)
Dec 14, 2023	200.08	200.08	189.03	189.92	2,905,349	-10.52(-5.25%)
Dec 13, 2023	199.55	201.38	198.61	200.44	1,564,363	+0.71(+0.35%)
Dec 12, 2023	197.59	200.05	196.91	199.73	1,907,240	+2.48(+1.26%)
Dec 11, 2023	194.98	197.42	194.62	197.25	1,407,728	+2.96(+1.52%)
Dec 08, 2023	194.41	195.23	193.03	194.29	1,300,405	+0.22(+0.11%)
Dec 07, 2023	194.38	195.19	193.60	194.07	1,966,733	+0.02(+0.01%)
Dec 06, 2023	195.36	195.87	191.39	194.05	1,495,340	-0.91(-0.47%)
Dec 05, 2023	195.67	196.02	193.71	194.97	1,493,084	-0.99(-0.51%)
Dec 04, 2023	195.81	197.01	195.04	195.96	1,920,461	-0.05(-0.02%)
Dec 01, 2023	197.53	197.79	195.49	196.01	1,537,142	-2.01(-1.01%)
Nov 30, 2023	195.25	198.21	194.34	198.01	2,227,614	+3.07(+1.57%)
Nov 29, 2023	195.91	196.56	193.89	194.95	1,634,489	-0.92(-0.47%)
Nov 28, 2023	198.23	199.08	195.65	195.87	1,615,720	-2.96(-1.49%)
Nov 27, 2023	199.59	200.06	198.55	198.83	1,922,869	-0.69(-0.34%)
Nov 24, 2023	199.93	200.54	199.35	199.51	702,704	+0.76(+0.38%)
Nov 22, 2023	198.05	198.92	197.94	198.76	957,503	+1.11(+0.56%)
Nov 21, 2023	197.97	199.38	196.70	197.65	1,133,844	+0.38(+0.19%)
Nov 20, 2023	196.47	198.04	195.71	197.27	1,119,039	+0.81(+0.41%)
Nov 17, 2023	196.46	197.83	196.04	196.47	1,463,929	-0.46(-0.23%)
Nov 16, 2023	195.20	198.03	193.75	196.92	3,382,773	+2.82(+1.45%)
Nov 15, 2023	196.50	197.03	193.95	194.10	2,202,513	-2.59(-1.32%)
Nov 14, 2023	198.84	199.58	196.49	196.69	2,134,588	-2.06(-1.04%)
Nov 13, 2023	198.59	199.44	197.84	198.76	1,062,832	-0.28(-0.14%)
Nov 10, 2023	197.57	199.26	196.17	199.04	1,265,644	+2.54(+1.29%)
Nov 09, 2023	195.84	197.44	194.99	196.50	1,091,715	+1.17(+0.60%)
Nov 08, 2023	193.97	195.84	192.98	195.32	1,104,021	+2.06(+1.07%)
Nov 07, 2023	193.62	193.96	192.50	193.26	984,528	+0.03(+0.02%)
Nov 06, 2023	193.32	194.18	192.52	193.23	1,247,665	+0.67(+0.35%)
Nov 03, 2023	192.80	193.03	190.50	192.56	1,040,452	+0.48(+0.25%)
Nov 02, 2023	189.20	192.22	188.54	192.09	1,601,061	+3.38(+1.79%)
Nov 01, 2023	189.20	189.58	186.87	188.71	1,723,480	+0.40(+0.21%)
Oct 31, 2023	187.68	188.59	186.50	188.31	1,317,340	+1.37(+0.73%)
Oct 30, 2023	184.21	187.58	183.79	186.94	1,163,340	+3.35(+1.82%)
Oct 27, 2023	185.25	185.83	182.72	183.60	1,452,017	-2.20(-1.19%)
Oct 26, 2023	188.24	189.69	185.47	185.80	2,044,588	-1.75(-0.93%)
Oct 25, 2023	188.00	190.28	187.32	187.55	1,220,604	-0.10(-0.05%)
Oct 24, 2023	186.22	188.10	186.22	187.65	1,619,634	+2.54(+1.37%)
Oct 23, 2023	186.44	187.76	184.81	185.11	1,407,125	-1.24(-0.67%)
Oct 20, 2023	189.66	190.97	185.69	186.35	3,157,744	-3.31(-1.74%)
Oct 19, 2023	190.37	191.88	187.58	189.65	3,185,980	+1.34(+0.71%)
Oct 18, 2023	189.71	190.48	187.56	188.31	1,891,580	-1.24(-0.65%)
Oct 17, 2023	189.98	190.64	188.56	189.55	1,814,937	-1.59(-0.83%)
Oct 16, 2023	190.65	192.11	189.25	191.14	1,770,332	+1.55(+0.82%)
Oct 13, 2023	190.32	191.71	188.81	189.59	1,540,935	+0.01(+0.01%)
Oct 12, 2023	191.43	192.02	189.22	189.58	1,273,133	-1.96(-1.02%)
Oct 11, 2023	191.87	192.19	189.87	191.54	1,312,272	+0.28(+0.15%)
Oct 10, 2023	192.04	192.23	190.48	191.26	1,326,028	-0.46(-0.24%)
Oct 09, 2023	191.26	192.37	190.71	191.72	1,990,275	-0.27(-0.14%)
Oct 06, 2023	190.38	193.34	189.78	191.99	1,616,185	+1.42(+0.75%)
Oct 05, 2023	189.77	191.69	188.86	190.57	1,491,515	+1.50(+0.79%)
Oct 04, 2023	187.26	189.61	186.69	189.07	1,896,173	+2.37(+1.27%)
Oct 03, 2023	186.53	187.65	185.40	186.70	1,436,491	-0.04(-0.02%)
Oct 02, 2023	187.38	188.84	185.68	186.74	1,882,752	-1.51(-0.80%)
Sep 29, 2023	192.01	193.06	187.27	188.26	2,441,956	-3.07(-1.60%)
Sep 28, 2023	191.22	192.65	190.51	191.32	1,078,764	+0.42(+0.22%)
Sep 27, 2023	191.27	191.86	189.47	190.91	1,187,714	-0.51(-0.27%)
Sep 26, 2023	192.61	193.30	190.80	191.42	1,477,932	-1.88(-0.97%)
Sep 25, 2023	192.70	193.51	192.82	193.30	1,354,219	-0.11(-0.06%)
Sep 22, 2023	193.17	194.65	192.50	193.41	1,283,425	+0.30(+0.15%)
Sep 21, 2023	194.92	195.37	193.07	193.11	1,565,184	-2.24(-1.14%)
Sep 20, 2023	196.35	197.06	195.29	195.35	1,012,952	-0.67(-0.34%)
Sep 19, 2023	195.72	196.53	194.99	196.02	1,301,393	+0.41(+0.21%)
Sep 18, 2023	194.40	196.14	193.88	195.61	1,530,934	+1.52(+0.79%)
Sep 15, 2023	195.75	196.65	193.76	194.08	2,666,766	-2.34(-1.19%)
Sep 14, 2023	195.69	196.60	194.37	196.42	1,081,727	+1.75(+0.90%)
Sep 13, 2023	195.20	195.79	194.18	194.67	1,065,227	-0.06(-0.03%)
Sep 12, 2023	193.61	195.16	193.44	194.73	1,228,186	+1.14(+0.59%)
Sep 11, 2023	193.41	194.06	192.57	193.59	935,292	+0.92(+0.48%)
Sep 08, 2023	193.67	194.09	192.02	192.67	1,134,817	-0.93(-0.48%)
Sep 07, 2023	191.70	193.88	190.90	193.60	951,248	+1.75(+0.91%)
Sep 06, 2023	190.40	192.36	189.71	191.85	1,045,151	+0.96(+0.50%)
Sep 05, 2023	193.54	193.60	190.82	190.89	1,375,185	-2.78(-1.44%)
Sep 01, 2023	193.72	194.70	193.35	193.67	940,186	+0.77(+0.40%)
Aug 31, 2023	194.50	194.68	192.64	192.90	2,056,399	-1.15(-0.59%)
Aug 30, 2023	194.71	195.67	193.74	194.04	1,735,040	-0.45(-0.23%)
Aug 29, 2023	192.81	194.57	191.63	194.50	1,262,688	+1.82(+0.94%)
Aug 28, 2023	192.40	192.96	191.40	192.68	1,593,762	+0.55(+0.29%)
Aug 25, 2023	190.85	192.95	190.24	192.12	1,167,828	+2.39(+1.26%)
Aug 24, 2023	190.44	191.11	189.62	189.73	1,083,372	-0.29(-0.15%)
Aug 23, 2023	188.47	190.21	187.86	190.02	951,644	+2.53(+1.35%)
Aug 22, 2023	187.58	188.28	186.98	187.49	950,284	+0.33(+0.17%)
Aug 21, 2023	187.96	188.31	185.55	187.16	929,460	+0.35(+0.19%)
Aug 18, 2023	185.73	188.11	185.73	186.81	1,321,771	+0.10(+0.05%)
Aug 17, 2023	188.50	189.20	186.68	186.71	1,154,720	-1.49(-0.79%)
Aug 16, 2023	188.51	190.06	188.18	188.21	1,082,841	+0.11(+0.06%)
Aug 15, 2023	188.78	189.97	188.00	188.10	998,454	-2.04(-1.07%)
Aug 14, 2023	189.70	190.91	189.31	190.14	1,415,651	+0.35(+0.18%)
Aug 11, 2023	189.23	190.02	188.02	189.79	984,584	+1.05(+0.56%)
Aug 10, 2023	189.48	191.75	188.02	188.74	1,041,863	+0.06(+0.03%)
Aug 09, 2023	186.97	189.70	186.73	188.68	1,432,040	+1.31(+0.70%)
Aug 08, 2023	189.46	189.78	187.28	187.38	825,738	-2.61(-1.37%)
Aug 07, 2023	188.60	190.37	188.15	189.99	876,116	+2.43(+1.30%)
Aug 04, 2023	189.02	190.80	187.17	187.55	1,283,646	-1.44(-0.76%)
Aug 03, 2023	188.44	190.05	188.02	188.99	1,345,301	+0.04(+0.02%)
Aug 02, 2023	187.17	189.09	186.72	188.95	2,005,129	+1.29(+0.69%)
Aug 01, 2023	186.41	188.46	186.41	187.66	1,784,149	+1.27(+0.68%)
Jul 31, 2023	186.59	187.00	185.30	186.40	1,925,249	-0.44(-0.23%)
Jul 28, 2023	188.61	189.09	185.66	186.83	1,707,336	-0.64(-0.34%)
Jul 27, 2023	190.00	190.75	187.14	187.47	2,247,698	-2.46(-1.30%)
Jul 26, 2023	190.77	191.07	189.00	189.94	1,895,077	-0.68(-0.36%)
Jul 25, 2023	189.96	190.71	189.24	190.62	2,059,941	+0.92(+0.48%)
Jul 24, 2023	189.00	189.92	188.41	189.70	1,113,817	+1.03(+0.54%)
Jul 21, 2023	188.20	191.37	187.59	188.68	2,110,598	+2.20(+1.18%)
Jul 20, 2023	183.63	188.18	183.63	186.48	2,795,959	+1.81(+0.98%)
Jul 19, 2023	184.88	186.04	184.38	184.67	1,304,262	-0.75(-0.40%)
Jul 18, 2023	185.02	186.37	184.45	185.42	1,479,908	-0.26(-0.14%)
Jul 17, 2023	184.13	186.52	184.00	185.67	1,305,791	+1.64(+0.89%)
Jul 14, 2023	184.33	184.72	182.88	184.04	2,280,918	+0.16(+0.09%)
Jul 13, 2023	183.69	184.39	182.49	183.88	1,153,679	-0.09(-0.05%)
Jul 12, 2023	185.11	185.72	183.59	183.97	1,488,421	-0.25(-0.13%)
Jul 11, 2023	183.77	184.66	182.62	184.21	1,179,522	+1.96(+1.08%)
Jul 10, 2023	181.88	184.31	181.52	182.25	1,072,645	+0.91(+0.50%)
Jul 07, 2023	181.88	182.92	181.17	181.35	1,611,843	-1.66(-0.90%)
Jul 06, 2023	182.99	183.62	182.18	183.00	1,982,748	-0.35(-0.19%)
Jul 05, 2023	182.03	183.68	181.49	183.36	1,383,824	+0.60(+0.33%)
Jul 03, 2023	184.06	184.06	181.41	182.76	712,170	-2.62(-1.41%)
Jun 30, 2023	184.08	186.30	183.31	185.38	1,540,382	+2.12(+1.16%)
Jun 29, 2023	180.80	183.40	180.33	183.26	1,350,912	+2.56(+1.42%)
Jun 28, 2023	180.21	181.11	179.80	180.70	1,138,129	-0.24(-0.13%)
Jun 27, 2023	180.59	182.13	180.36	180.93	1,467,540	+0.58(+0.32%)
Jun 26, 2023	181.01	181.20	180.11	180.35	1,557,682	-0.74(-0.41%)
Jun 23, 2023	179.73	181.69	179.06	181.09	3,071,484	+1.09(+0.61%)
Jun 22, 2023	179.00	180.03	178.31	180.00	1,667,351	+1.42(+0.80%)
Jun 21, 2023	178.08	178.97	176.77	178.58	1,435,205	+0.13(+0.07%)
Jun 20, 2023	177.84	180.67	177.56	178.45	1,517,827	-0.10(-0.06%)
Jun 16, 2023	178.74	180.04	178.00	178.55	2,894,685	+0.61(+0.34%)
Jun 15, 2023	175.82	178.82	175.62	177.94	1,896,105	+0.33(+0.18%)
May 08, 2023	177.19	178.13	176.54	177.61	970,333	+0.83(+0.47%)
May 05, 2023	175.40	177.37	174.92	176.78	1,118,720	+2.01(+1.15%)
May 04, 2023	175.31	175.31	173.73	174.77	1,448,750	-0.55(-0.31%)
May 03, 2023	177.76	178.37	175.28	175.32	1,180,299	-1.60(-0.90%)
May 02, 2023	178.83	178.83	175.21	176.92	1,589,880	-1.98(-1.11%)

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.

Marsh & McLennan (NY: MMC )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Marsh & McLennan (NY: MMC )

Historical Prices

Sections

Services

Decatur Daily Democrat