Marsh & McLennan (NY: MMC )

226.19 -1.88 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 149.00 150.96 148.22 150.26 2,113,691 +0.21(+0.14%)
Jun 29, 2022 150.23 151.18 148.95 150.05 1,377,898 +0.31(+0.21%)
Jun 28, 2022 154.13 155.69 149.69 149.74 1,988,611 -4.08(-2.65%)
Jun 27, 2022 153.81 154.49 152.98 153.82 1,638,152 +0.10(+0.06%)
Jun 24, 2022 150.26 154.64 150.26 153.73 7,118,647 +4.11(+2.75%)
Jun 23, 2022 146.73 149.91 146.23 149.62 1,864,772 +3.96(+2.72%)
Jun 22, 2022 142.79 147.12 142.53 145.66 1,856,549 +1.54(+1.07%)
Jun 21, 2022 141.79 144.76 141.46 144.12 2,201,673 +4.32(+3.09%)
Jun 17, 2022 139.99 141.71 138.73 139.80 3,200,832 +0.10(+0.07%)
Jun 16, 2022 141.28 141.52 139.03 139.70 1,623,296 -3.92(-2.73%)
Jun 15, 2022 144.44 145.57 141.45 143.62 1,461,669 +1.09(+0.77%)
Jun 14, 2022 142.55 144.03 141.72 142.53 1,482,642 -0.05(-0.03%)
Jun 13, 2022 141.91 145.10 141.36 142.58 1,637,896 -2.64(-1.82%)
Jun 10, 2022 144.90 147.01 143.98 145.22 1,784,037 -2.87(-1.93%)
Jun 09, 2022 151.69 151.79 148.03 148.09 1,227,005 -3.23(-2.14%)
Jun 08, 2022 152.26 153.54 150.86 151.32 975,547 -2.24(-1.46%)
Jun 07, 2022 152.25 153.70 151.47 153.55 1,116,234 +0.65(+0.42%)
Jun 06, 2022 153.54 154.12 152.56 152.91 1,049,563 +0.70(+0.46%)
Jun 03, 2022 149.91 153.19 148.94 152.21 1,970,351 -2.74(-1.77%)
Jun 02, 2022 151.18 155.04 150.05 154.95 1,560,048 +3.56(+2.35%)
Jun 01, 2022 154.88 155.42 151.32 151.39 1,644,602 -3.43(-2.21%)
May 31, 2022 155.20 156.12 152.99 154.81 2,957,122 -1.20(-0.77%)
May 27, 2022 152.52 156.04 152.52 156.01 1,658,613 +3.97(+2.61%)
May 26, 2022 149.36 152.70 148.09 152.04 2,227,535 +4.45(+3.02%)
May 25, 2022 148.20 148.84 146.49 147.59 1,526,184 -1.07(-0.72%)
May 24, 2022 147.06 149.26 146.40 148.67 1,243,376 +1.24(+0.84%)
May 23, 2022 145.93 148.02 144.04 147.43 1,578,358 +2.39(+1.65%)
May 20, 2022 147.70 148.69 142.15 145.04 2,384,102 -1.95(-1.33%)
May 19, 2022 146.19 147.55 144.57 146.99 1,962,709 -0.56(-0.38%)
May 18, 2022 153.22 153.25 147.14 147.55 1,580,881 -6.66(-4.32%)
May 17, 2022 155.52 156.47 152.91 154.21 1,523,399 +0.29(+0.19%)
May 16, 2022 154.40 155.61 153.38 153.92 1,334,477 -0.89(-0.58%)
May 13, 2022 152.26 154.85 151.78 154.81 1,543,148 +3.85(+2.55%)
May 12, 2022 150.99 152.63 148.64 150.96 1,543,256 -0.33(-0.22%)
May 11, 2022 152.11 154.76 150.93 151.29 1,454,263 -1.60(-1.04%)
May 10, 2022 153.86 154.99 150.82 152.89 1,687,805 +0.88(+0.58%)
May 09, 2022 154.99 156.02 151.56 152.01 2,416,285 -4.57(-2.92%)
May 06, 2022 155.33 157.22 153.76 156.57 1,880,778 +0.55(+0.35%)
May 05, 2022 157.26 157.90 153.58 156.02 2,044,909 -2.17(-1.37%)
May 04, 2022 153.88 158.58 152.77 158.19 1,782,971 +3.93(+2.55%)
May 03, 2022 154.51 157.07 153.89 154.26 1,796,983 +1.40(+0.92%)
May 02, 2022 157.68 158.19 149.97 152.86 2,606,243 -3.65(-2.33%)
Apr 29, 2022 164.91 164.97 155.99 156.51 2,805,061 -9.69(-5.83%)
Apr 28, 2022 164.46 166.95 162.24 166.19 2,210,589 +3.19(+1.95%)
Apr 27, 2022 163.35 165.27 162.52 163.01 1,732,955 +0.04(+0.02%)
Apr 26, 2022 165.88 166.07 162.93 162.97 2,447,345 -3.21(-1.93%)
Apr 25, 2022 164.73 166.38 162.65 166.19 3,018,342 +0.84(+0.51%)
Apr 22, 2022 171.65 171.66 165.01 165.34 2,736,742 -7.62(-4.40%)
Apr 21, 2022 171.03 177.26 170.27 172.96 5,040,057 +4.15(+2.46%)
Apr 20, 2022 167.47 169.41 167.47 168.81 2,516,741 +2.27(+1.37%)
Apr 19, 2022 164.96 166.84 164.79 166.53 2,060,877 +1.56(+0.94%)
Apr 18, 2022 163.98 165.40 163.87 164.97 1,800,481 +0.67(+0.41%)
Apr 14, 2022 164.81 165.71 163.96 164.31 2,036,493 -0.13(-0.08%)
Apr 13, 2022 162.94 164.68 162.80 164.43 1,490,407 +1.21(+0.74%)
Apr 12, 2022 166.01 166.51 162.62 163.22 1,568,189 -2.03(-1.23%)
Apr 11, 2022 167.06 167.31 164.65 165.26 2,265,790 -1.77(-1.06%)
Apr 08, 2022 167.78 168.73 166.47 167.03 2,964,633 -0.64(-0.38%)
Apr 07, 2022 165.92 168.47 165.02 167.67 2,630,235 +1.50(+0.90%)
Apr 06, 2022 164.05 166.50 162.94 166.17 2,726,970 +1.68(+1.02%)
Apr 05, 2022 164.92 167.06 164.27 164.48 1,886,623 -0.60(-0.37%)
Apr 04, 2022 165.23 165.84 163.96 165.09 1,531,095 -0.56(-0.34%)
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.