Skip to main content

Marsh & McLennan (NY: MMC )

218.35 +1.01 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 218.48 219.71 218.00 218.35 1,364,073 +1.01(+0.46%)
Jul 11, 2024 215.15 217.39 214.87 217.34 1,573,291 +2.47(+1.15%)
Jul 10, 2024 212.01 215.01 211.97 214.87 1,786,214 +3.07(+1.45%)
Jul 09, 2024 214.30 214.70 211.40 211.80 1,730,972 -2.46(-1.15%)
Jul 08, 2024 214.46 215.51 213.53 214.26 1,294,384 +0.34(+0.16%)
Jul 05, 2024 213.45 213.96 211.93 213.92 1,221,944 +1.02(+0.48%)
Jul 03, 2024 211.86 213.28 210.83 212.90 784,565 +0.91(+0.43%)
Jul 02, 2024 209.55 212.13 209.55 211.99 1,723,002 +1.74(+0.83%)
Jul 01, 2024 211.16 211.99 209.59 210.25 1,241,117 -0.47(-0.22%)
Jun 28, 2024 210.52 211.96 209.67 210.72 6,983,170 -0.22(-0.10%)
Jun 27, 2024 211.30 211.82 210.16 210.94 1,518,332 +0.15(+0.07%)
Jun 26, 2024 210.38 211.05 208.54 210.79 1,569,889 -1.43(-0.67%)
Jun 25, 2024 215.88 216.33 211.87 212.22 2,217,455 -3.53(-1.64%)
Jun 24, 2024 214.42 216.89 213.94 215.75 1,246,527 +1.35(+0.63%)
Jun 21, 2024 214.95 215.29 214.07 214.40 3,354,880 -0.60(-0.28%)
Jun 20, 2024 212.36 215.26 211.23 215.00 1,718,398 +2.28(+1.07%)
Jun 18, 2024 211.22 213.21 209.97 212.72 1,628,846 +1.20(+0.57%)
Jun 17, 2024 208.49 212.00 208.05 211.52 1,313,683 +2.64(+1.26%)
Jun 14, 2024 208.73 209.62 208.12 208.88 947,429 -0.62(-0.30%)
Jun 13, 2024 210.16 210.46 208.56 209.50 1,726,451 -0.98(-0.47%)
Jun 12, 2024 210.19 210.95 208.80 210.48 1,973,859 +0.66(+0.31%)
Jun 11, 2024 209.37 210.12 208.26 209.82 2,672,215 +0.21(+0.10%)
Jun 10, 2024 210.00 210.47 207.06 209.61 1,423,518 -0.38(-0.18%)
Jun 07, 2024 211.00 211.00 209.44 209.99 1,725,044 +1.73(+0.83%)
Jun 06, 2024 208.80 209.09 207.15 208.26 1,085,385 +0.13(+0.06%)
Jun 05, 2024 208.68 209.00 206.25 208.13 1,162,563 -0.36(-0.17%)
Jun 04, 2024 205.90 208.66 205.90 208.49 892,359 +1.98(+0.96%)
Jun 03, 2024 207.13 208.07 205.17 206.51 1,167,856 -1.07(-0.52%)
May 31, 2024 205.11 207.76 204.35 207.58 3,945,417 +3.18(+1.56%)
May 30, 2024 201.98 205.45 201.84 204.40 1,913,909 +2.44(+1.21%)
May 29, 2024 202.95 203.39 201.77 201.96 1,443,956 -2.01(-0.99%)
May 28, 2024 206.82 207.36 203.68 203.97 1,436,289 -3.92(-1.89%)
May 24, 2024 208.14 208.55 207.42 207.89 1,009,201 -0.10(-0.05%)
May 23, 2024 210.40 210.40 207.78 207.99 1,072,740 -2.83(-1.34%)
May 22, 2024 210.33 211.53 209.68 210.82 1,259,038 +0.89(+0.42%)
May 21, 2024 209.96 210.31 208.82 209.93 1,048,604 +0.77(+0.37%)
May 20, 2024 209.31 210.45 208.85 209.16 1,407,296 -0.81(-0.39%)
May 17, 2024 210.13 210.13 208.40 209.97 1,119,914 +0.83(+0.40%)
May 16, 2024 207.86 209.83 207.75 209.14 1,898,018 +2.81(+1.36%)
May 15, 2024 204.53 206.81 204.50 206.33 1,160,794 +1.26(+0.61%)
May 14, 2024 205.83 205.98 203.92 205.07 1,289,115 -0.48(-0.23%)
May 13, 2024 205.23 206.42 204.71 205.55 856,717 +0.00(+0.00%)
May 10, 2024 205.00 206.44 204.59 205.55 921,242 +0.71(+0.35%)
May 09, 2024 203.27 204.97 202.34 204.84 715,165 +1.25(+0.61%)
May 08, 2024 204.44 205.00 203.25 203.59 794,776 -0.12(-0.06%)
May 07, 2024 202.21 203.82 201.34 203.71 1,000,324 +2.19(+1.09%)
May 06, 2024 200.05 201.53 199.69 201.52 1,445,802 +2.25(+1.13%)
May 03, 2024 198.79 199.84 196.72 199.27 1,039,891 -0.09(-0.05%)
May 02, 2024 199.90 200.06 198.30 199.36 1,821,484 -0.41(-0.21%)
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.