Marsh & McLennan (NY: MMC )

205.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 38.13 38.54 37.97 38.19 3,971,670 -0.50(-1.30%)
Jan 30, 2014 38.53 38.78 38.26 38.69 3,252,216 +0.50(+1.31%)
Jan 29, 2014 38.12 38.51 37.98 38.19 2,302,176 -0.18(-0.46%)
Jan 28, 2014 38.34 38.58 38.17 38.37 3,097,422 +0.21(+0.55%)
Jan 27, 2014 38.47 38.63 38.16 38.16 3,969,150 -0.38(-0.98%)
Jan 24, 2014 39.33 39.51 38.53 38.53 3,280,079 -1.11(-2.81%)
Jan 23, 2014 40.05 40.27 39.54 39.65 2,246,778 -0.77(-1.91%)
Jan 22, 2014 40.48 40.51 40.16 40.42 2,740,071 +0.10(+0.25%)
Jan 21, 2014 40.41 40.58 39.97 40.32 3,002,481 +0.02(+0.04%)
Jan 17, 2014 40.37 40.30 40.30 40.30 1,954,839 -0.03(-0.08%)
Jan 16, 2014 40.14 40.36 40.07 40.34 1,826,168 +0.17(+0.43%)
Jan 15, 2014 40.03 40.17 39.93 40.16 2,467,293 +0.13(+0.33%)
Jan 14, 2014 39.46 40.05 39.39 40.03 2,165,438 +0.65(+1.65%)
Jan 13, 2014 39.44 40.03 39.30 39.38 3,112,532 -0.66(-1.66%)
Jan 10, 2014 40.35 40.48 39.76 40.05 2,043,547 -0.30(-0.74%)
Jan 09, 2014 40.07 40.37 40.05 40.35 1,780,190 +0.33(+0.83%)
Jan 08, 2014 39.75 40.04 39.61 40.01 2,331,891 +0.17(+0.44%)
Jan 07, 2014 39.57 39.95 39.57 39.84 1,861,876 +0.28(+0.71%)
Jan 06, 2014 39.94 40.00 39.49 39.56 1,510,005 -0.21(-0.52%)
Jan 03, 2014 39.64 39.94 39.56 39.76 1,923,421 +0.11(+0.27%)
Jan 02, 2014 39.90 40.01 39.56 39.66 1,662,635 -0.53(-1.32%)
Dec 31, 2013 40.05 40.19 40.19 40.19 1,170,136 +0.12(+0.31%)
Dec 30, 2013 40.18 40.28 39.94 40.06 1,695,010 -0.07(-0.17%)
Dec 27, 2013 40.25 40.31 40.07 40.13 1,270,094 -0.03(-0.08%)
Dec 26, 2013 40.20 40.31 40.01 40.16 1,590,988 +0.03(+0.08%)
Dec 24, 2013 39.94 40.28 39.77 40.13 889,454 +0.17(+0.42%)
Dec 23, 2013 40.21 40.22 39.83 39.96 2,371,920 -0.03(-0.08%)
Dec 20, 2013 39.95 40.23 39.94 40.00 3,193,564 +0.05(+0.12%)
Dec 19, 2013 39.86 40.05 39.65 39.95 1,651,319 +0.00(+0.00%)
Dec 18, 2013 39.23 40.01 38.93 39.95 3,377,150 +0.71(+1.82%)
Dec 17, 2013 39.30 39.47 39.09 39.23 1,864,354 -0.14(-0.36%)
Dec 16, 2013 39.43 39.64 39.23 39.37 1,437,807 +0.11(+0.28%)
Dec 13, 2013 39.48 39.52 39.20 39.27 2,282,303 -0.06(-0.15%)
Dec 12, 2013 39.38 39.51 39.25 39.32 2,055,406 -0.04(-0.11%)
Dec 11, 2013 39.77 39.99 39.29 39.37 2,144,330 -0.37(-0.94%)
Dec 10, 2013 40.01 40.17 39.66 39.74 2,460,538 -0.41(-1.01%)
Dec 09, 2013 39.96 40.19 39.91 40.15 1,699,138 +0.23(+0.58%)
Dec 06, 2013 39.54 39.92 39.49 39.91 2,633,513 +0.69(+1.76%)
Dec 05, 2013 39.13 39.47 39.09 39.22 2,505,989 -0.02(-0.04%)
Dec 04, 2013 39.21 39.57 38.80 39.24 2,205,194 -0.15(-0.38%)
Dec 03, 2013 39.27 39.61 39.23 39.39 2,152,330 -0.10(-0.25%)
Dec 02, 2013 39.44 39.69 39.30 39.49 1,778,142 +0.06(+0.15%)
Nov 29, 2013 39.75 39.75 39.40 39.43 1,129,658 -0.11(-0.27%)
Nov 27, 2013 39.46 39.64 39.35 39.54 1,119,625 +0.07(+0.17%)
Nov 26, 2013 39.61 39.80 39.42 39.47 2,929,308 -0.15(-0.38%)
Nov 25, 2013 39.82 39.86 39.54 39.62 1,864,923 -0.22(-0.54%)
Nov 22, 2013 39.71 39.85 39.48 39.84 1,539,244 +0.12(+0.31%)
Nov 21, 2013 39.27 39.73 39.20 39.71 2,459,124 +0.57(+1.46%)
Nov 20, 2013 39.25 39.37 39.05 39.14 2,001,928 -0.04(-0.11%)
Nov 19, 2013 39.21 39.32 39.12 39.18 2,313,040 -0.09(-0.23%)
Nov 18, 2013 39.27 39.49 39.12 39.27 2,255,904 -0.01(-0.02%)
Nov 15, 2013 39.04 39.32 39.02 39.28 2,536,559 +0.26(+0.66%)
Nov 14, 2013 38.68 39.06 38.65 39.02 1,794,456 +0.47(+1.21%)
Nov 13, 2013 38.33 38.58 38.23 38.56 2,182,165 +0.12(+0.32%)
Nov 12, 2013 38.69 38.81 38.25 38.43 2,054,723 -0.46(-1.18%)
Nov 11, 2013 38.40 38.98 38.37 38.89 2,502,290 +0.55(+1.43%)
Nov 08, 2013 37.95 38.41 37.84 38.34 3,666,486 +0.40(+1.05%)
Nov 07, 2013 38.38 38.59 37.93 37.94 2,299,515 -0.42(-1.08%)
Nov 06, 2013 37.99 38.73 37.84 38.36 2,685,579 +0.42(+1.12%)
Nov 05, 2013 38.02 38.10 37.79 37.94 2,927,925 -0.13(-0.35%)
Nov 04, 2013 38.27 38.33 38.03 38.07 1,575,741 -0.10(-0.26%)
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.