Marsh & McLennan (NY: MMC )

202.41 +0.68 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.