Marsh & McLennan (NY: MMC )

157.05 USD -1.14 (-0.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 158.77 160.05 156.73 157.05 3,901,305 -1.14(-0.72%)
Jan 20, 2022 158.53 161.27 158.05 158.19 1,906,333 -0.08(-0.05%)
Jan 19, 2022 159.68 161.30 158.12 158.27 2,107,628 -0.47(-0.30%)
Jan 18, 2022 159.51 160.14 157.13 158.74 2,847,605 -2.46(-1.53%)
Jan 14, 2022 161.20 0 -2.75(-1.68%)
Jan 13, 2022 166.33 167.16 163.51 163.95 1,419,983 -2.42(-1.45%)
Jan 12, 2022 166.39 167.51 165.76 166.37 2,555,794 +0.64(+0.39%)
Jan 11, 2022 165.57 165.93 163.00 165.73 2,304,941 +0.55(+0.33%)
Jan 10, 2022 163.10 165.29 160.09 165.18 2,403,948 +1.37(+0.84%)
Jan 07, 2022 166.81 167.12 163.13 163.81 2,798,892 -2.88(-1.73%)
Jan 06, 2022 165.29 167.17 164.19 166.69 1,580,379 +1.86(+1.13%)
Jan 05, 2022 167.58 168.07 164.83 164.83 1,749,566 -2.32(-1.39%)
Jan 04, 2022 167.77 168.29 164.56 167.15 2,940,214 -0.08(-0.05%)
Jan 03, 2022 172.04 173.00 167.16 167.23 2,395,936 -6.59(-3.79%)
Dec 31, 2021 173.07 174.35 172.81 173.82 953,407 +0.33(+0.19%)
Dec 30, 2021 174.43 175.00 173.27 173.49 678,669 -0.40(-0.23%)
Dec 29, 2021 173.90 174.90 173.78 173.89 1,092,826 +0.12(+0.07%)
Dec 28, 2021 173.90 175.12 173.42 173.77 863,819 -0.12(-0.07%)
Dec 27, 2021 170.92 173.92 170.92 173.89 1,899,601 +3.32(+1.95%)
Dec 23, 2021 171.09 171.84 170.42 170.57 1,309,402 +0.09(+0.05%)
Dec 22, 2021 168.92 170.71 168.63 170.48 1,045,740 +1.63(+0.97%)
Dec 21, 2021 169.63 169.63 167.63 168.85 1,566,674 +0.55(+0.33%)
Dec 20, 2021 166.70 168.42 164.97 168.30 1,344,784 +0.00(+0.00%)
Dec 17, 2021 169.81 170.06 167.03 168.30 2,550,300 -1.70(-1.00%)
Dec 16, 2021 171.16 171.66 168.50 170.00 1,992,567 -0.42(-0.25%)
Dec 15, 2021 168.98 170.70 168.02 170.42 1,820,122 +1.44(+0.85%)
Dec 14, 2021 170.71 171.02 167.44 168.98 2,011,047 -1.67(-0.98%)
Dec 13, 2021 172.05 172.05 170.06 170.65 1,451,619 -1.15(-0.67%)
Dec 10, 2021 172.19 172.54 170.68 171.80 1,203,613 +0.75(+0.44%)
Dec 09, 2021 170.21 172.48 169.07 171.05 1,392,467 -1.86(-1.08%)
Dec 08, 2021 173.50 174.90 172.05 172.91 1,266,893 +0.33(+0.19%)
Dec 07, 2021 172.07 173.44 171.77 172.58 1,475,150 +2.12(+1.24%)
Dec 06, 2021 169.53 171.58 168.70 170.46 1,763,806 +2.67(+1.59%)
Dec 03, 2021 169.43 169.92 165.85 167.79 1,988,989 -0.68(-0.40%)
Dec 02, 2021 164.17 168.97 164.15 168.47 1,798,810 +4.73(+2.89%)
Dec 01, 2021 166.13 168.78 163.63 163.74 1,730,623 -0.28(-0.17%)
Nov 30, 2021 165.50 168.02 163.99 164.02 4,614,488 -3.01(-1.80%)
Nov 29, 2021 167.88 168.38 166.65 167.03 2,004,505 +0.62(+0.37%)
Nov 26, 2021 166.51 168.35 164.52 166.41 1,398,491 -3.37(-1.98%)
Nov 24, 2021 168.65 170.15 168.10 169.78 1,568,568 +0.73(+0.43%)
Nov 23, 2021 169.37 170.13 166.98 169.05 1,731,606 -0.22(-0.13%)
Nov 22, 2021 169.67 170.81 168.46 169.27 1,698,495 -0.05(-0.03%)
Nov 19, 2021 168.15 169.61 166.66 169.32 1,393,453 +1.82(+1.09%)
Nov 18, 2021 168.13 168.38 167.25 167.50 1,233,767 -0.29(-0.17%)
Nov 17, 2021 168.23 168.73 167.04 167.79 1,324,164 -0.77(-0.46%)
Nov 16, 2021 167.54 169.09 167.00 168.56 1,592,074 +1.21(+0.72%)
Nov 15, 2021 166.94 167.97 166.00 167.35 1,526,213 +0.65(+0.39%)
Nov 12, 2021 165.43 167.04 164.99 166.70 1,203,395 +1.78(+1.08%)
Nov 11, 2021 165.20 165.29 163.34 164.92 1,077,991 -0.23(-0.14%)
Nov 10, 2021 164.62 165.15 1,466,694 +0.23(+0.14%)
Nov 09, 2021 163.68 165.11 163.29 164.92 1,877,832 +0.92(+0.56%)
Nov 08, 2021 162.47 164.58 161.00 164.00 1,722,789 +2.55(+1.58%)
Nov 05, 2021 162.41 162.60 160.19 161.45 1,458,948 +0.27(+0.17%)
Nov 04, 2021 162.68 162.88 160.34 161.18 1,629,886 -1.44(-0.89%)
Nov 03, 2021 164.01 164.15 160.64 162.62 1,656,122 -1.47(-0.90%)
Nov 02, 2021 163.28 164.79 162.90 164.09 2,568,692 +1.30(+0.80%)
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.