Marsh & McLennan (NY: MMC )

206.50 +0.89 (+0.43%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 204.15 205.75 203.73 205.61 1,315,907 +2.24(+1.10%)
Mar 26, 2024 202.95 204.59 202.95 203.37 1,299,822 +0.29(+0.14%)
Mar 25, 2024 203.65 204.00 202.50 203.08 1,711,584 -1.34(-0.66%)
Mar 22, 2024 206.23 206.74 204.26 204.42 1,958,969 -1.01(-0.49%)
Mar 21, 2024 206.03 207.22 204.81 205.43 2,357,203 -1.02(-0.49%)
Mar 20, 2024 206.87 207.73 206.07 206.45 2,202,434 -0.23(-0.11%)
Mar 19, 2024 207.69 207.75 205.85 206.68 1,636,222 -0.22(-0.11%)
Mar 18, 2024 206.54 207.83 205.81 206.90 1,190,103 +0.56(+0.27%)
Mar 15, 2024 205.80 209.19 205.01 206.34 2,766,480 -1.40(-0.67%)
Mar 14, 2024 209.16 209.20 206.87 207.74 1,173,358 -0.16(-0.08%)
Mar 13, 2024 207.50 207.95 206.05 207.90 897,803 +0.55(+0.27%)
Mar 12, 2024 206.00 207.74 205.43 207.35 1,087,692 +1.39(+0.67%)
Mar 11, 2024 204.90 206.01 204.41 205.96 907,800 +0.81(+0.39%)
Mar 08, 2024 203.69 205.68 202.99 205.15 1,026,961 +0.86(+0.42%)
Mar 07, 2024 204.00 204.98 203.11 204.29 1,168,248 +0.65(+0.32%)
Mar 06, 2024 201.53 203.96 200.61 203.64 1,651,121 +1.74(+0.86%)
Mar 05, 2024 201.63 203.00 201.24 201.90 1,225,808 +0.02(+0.01%)
Mar 04, 2024 200.79 201.99 199.76 201.88 1,637,695 -0.12(-0.06%)
Mar 01, 2024 201.81 202.66 200.90 202.00 1,399,095 -0.27(-0.13%)
Feb 29, 2024 204.14 205.99 200.75 202.27 2,604,834 -3.81(-1.85%)
Feb 28, 2024 203.56 206.18 203.30 206.08 1,181,615 +2.85(+1.40%)
Feb 27, 2024 202.22 203.82 202.15 203.23 935,005 -0.27(-0.13%)
Feb 26, 2024 203.84 204.55 203.16 203.50 1,480,240 -0.15(-0.07%)
Feb 23, 2024 204.36 204.67 203.40 203.65 1,391,443 -0.61(-0.30%)
Feb 22, 2024 200.60 204.52 200.29 204.26 1,858,467 +4.43(+2.22%)
Feb 21, 2024 201.99 202.13 198.81 199.83 961,073 -1.06(-0.53%)
Feb 20, 2024 200.27 201.61 199.37 200.89 1,210,344 +0.59(+0.29%)
Feb 16, 2024 201.12 201.93 200.03 200.30 1,253,099 -0.69(-0.34%)
Feb 15, 2024 198.00 202.00 197.61 200.99 1,651,250 +3.27(+1.65%)
Feb 14, 2024 197.40 197.82 195.99 197.72 1,760,959 +1.25(+0.64%)
Feb 13, 2024 197.25 198.00 194.94 196.47 1,483,559 +0.28(+0.14%)
Feb 12, 2024 198.00 198.00 195.79 196.19 1,319,982 -1.72(-0.87%)
Feb 09, 2024 196.52 197.92 195.94 197.91 1,044,237 +1.11(+0.56%)
Feb 08, 2024 196.58 196.89 194.50 196.80 1,250,895 +1.07(+0.55%)
Feb 07, 2024 195.16 196.78 194.69 195.73 2,032,188 +1.23(+0.63%)
Feb 06, 2024 192.25 194.78 191.95 194.50 1,733,471 +2.26(+1.18%)
Feb 05, 2024 193.40 193.51 191.87 192.24 1,894,109 -1.12(-0.58%)
Feb 02, 2024 194.35 195.50 193.15 193.36 1,742,486 -0.38(-0.20%)
Feb 01, 2024 192.68 193.81 190.41 193.74 1,705,280 -0.10(-0.05%)
Jan 31, 2024 193.77 195.71 193.32 193.84 3,519,721 +0.81(+0.42%)
Jan 30, 2024 191.15 193.14 190.51 193.03 2,737,746 +2.04(+1.07%)
Jan 29, 2024 192.63 192.91 189.90 190.99 2,257,567 -2.00(-1.04%)
Jan 26, 2024 190.47 193.03 189.63 192.99 2,073,601 +1.90(+0.99%)
Jan 25, 2024 191.50 192.38 188.31 191.09 3,405,471 -7.60(-3.83%)
Jan 24, 2024 199.10 199.60 197.91 198.69 1,735,093 +0.28(+0.14%)
Jan 23, 2024 198.11 199.30 198.02 198.41 1,537,027 +0.68(+0.34%)
Jan 22, 2024 198.42 198.82 197.22 197.73 2,747,818 -0.66(-0.33%)
Jan 19, 2024 198.81 199.61 197.30 198.39 2,169,105 +0.62(+0.31%)
Jan 18, 2024 194.09 197.96 192.81 197.77 2,009,412 +2.13(+1.09%)
Jan 17, 2024 195.25 198.22 194.77 195.64 1,753,625 +0.69(+0.35%)
Jan 16, 2024 195.22 196.43 194.43 194.95 1,640,733 -0.29(-0.15%)
Jan 12, 2024 193.16 195.74 192.97 195.24 1,705,187 +3.07(+1.60%)
Jan 11, 2024 192.02 193.30 191.56 192.17 1,405,967 +0.42(+0.22%)
Jan 10, 2024 190.26 191.90 189.84 191.75 1,547,184 +1.34(+0.71%)
Jan 09, 2024 189.67 190.46 188.30 190.41 1,334,087 -0.51(-0.27%)
Jan 08, 2024 189.28 191.01 188.25 190.92 1,513,001 +0.76(+0.40%)
Jan 05, 2024 191.19 191.74 188.45 190.16 1,786,290 -0.65(-0.34%)
Jan 04, 2024 191.43 192.77 190.60 190.81 1,563,419 +0.17(+0.09%)
Jan 03, 2024 190.11 191.17 189.57 190.64 2,042,357 +1.15(+0.60%)
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.