Skip to main content

Marsh & McLennan (NY: MMC )

197.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2023 199.64 200.50 197.04 197.26 1,604,331 -2.98(-1.49%)
Nov 27, 2023 201.01 201.48 199.96 200.24 1,909,314 -0.69(-0.34%)
Nov 24, 2023 201.35 201.96 200.76 200.93 697,751 +0.76(+0.38%)
Nov 22, 2023 199.46 200.33 199.35 200.17 950,754 +1.12(+0.56%)
Nov 21, 2023 199.38 200.79 198.10 199.05 1,125,852 +0.38(+0.19%)
Nov 20, 2023 197.86 199.45 197.10 198.67 1,111,151 +0.81(+0.41%)
Nov 17, 2023 197.85 199.23 197.43 197.86 1,453,610 -0.46(-0.23%)
Nov 16, 2023 196.59 199.44 195.13 198.32 3,358,927 +2.84(+1.45%)
Nov 15, 2023 197.89 198.43 195.33 195.48 2,186,987 -2.61(-1.32%)
Nov 14, 2023 200.25 201.00 197.88 198.09 2,119,541 -2.08(-1.04%)
Nov 13, 2023 200.00 200.86 199.24 200.17 1,055,340 -0.28(-0.14%)
Nov 10, 2023 198.97 200.68 197.56 200.45 1,256,722 +2.56(+1.29%)
Nov 09, 2023 197.23 198.84 196.37 197.89 1,084,020 +1.18(+0.60%)
Nov 08, 2023 195.35 197.23 194.35 196.71 1,096,239 +2.08(+1.07%)
Nov 07, 2023 195.00 195.34 193.87 194.63 977,588 +0.03(+0.02%)
Nov 06, 2023 194.69 195.56 193.89 194.60 1,238,870 +0.67(+0.35%)
Nov 03, 2023 194.17 194.40 191.85 193.93 1,033,118 +0.48(+0.25%)
Nov 02, 2023 190.54 193.59 189.88 193.45 1,589,775 +3.40(+1.79%)
Nov 01, 2023 190.54 190.93 188.20 190.05 1,711,331 +0.40(+0.21%)
Oct 31, 2023 189.01 189.93 187.82 189.65 1,308,054 +1.38(+0.73%)
Oct 30, 2023 185.52 188.91 185.09 188.27 1,155,140 +3.37(+1.82%)
Oct 27, 2023 186.56 187.15 184.02 184.90 1,441,782 -2.22(-1.19%)
Oct 26, 2023 189.58 191.04 186.79 187.12 2,030,175 -1.76(-0.93%)
Oct 25, 2023 189.34 191.63 188.65 188.88 1,212,000 -0.10(-0.05%)
Oct 24, 2023 187.54 189.44 187.54 188.98 1,608,217 +2.56(+1.37%)
Oct 23, 2023 187.76 189.09 186.12 186.42 1,397,206 -1.25(-0.67%)
Oct 20, 2023 191.01 192.33 187.01 187.67 3,135,484 -3.33(-1.74%)
Oct 19, 2023 191.72 193.24 188.91 191.00 3,163,521 +1.35(+0.71%)
Oct 18, 2023 191.06 191.84 188.89 189.65 1,878,246 -1.25(-0.65%)
Oct 17, 2023 191.33 191.99 189.90 190.90 1,802,143 -1.60(-0.83%)
Oct 16, 2023 192.00 193.47 190.59 192.50 1,757,853 +1.56(+0.82%)
Oct 13, 2023 191.67 193.07 190.15 190.94 1,530,073 +0.01(+0.01%)
Oct 12, 2023 192.79 193.38 190.56 190.93 1,264,159 -1.97(-1.02%)
Oct 11, 2023 193.23 193.56 191.22 192.90 1,303,022 +0.28(+0.15%)
Oct 10, 2023 193.40 193.59 191.84 192.62 1,316,681 -0.46(-0.24%)
Oct 09, 2023 192.62 193.74 192.06 193.08 1,976,245 -0.27(-0.14%)
Oct 06, 2023 191.73 194.71 191.13 193.35 1,604,792 +1.43(+0.75%)
Oct 05, 2023 191.12 193.05 190.20 191.92 1,481,001 +1.51(+0.79%)
Oct 04, 2023 188.59 190.96 188.02 190.41 1,882,806 +2.38(+1.27%)
Oct 03, 2023 187.86 188.99 186.71 188.03 1,426,364 -0.04(-0.02%)
Oct 02, 2023 188.71 190.18 186.99 188.07 1,869,480 -1.52(-0.80%)
Sep 29, 2023 193.37 194.44 188.60 189.59 2,424,741 -3.09(-1.60%)
Sep 28, 2023 192.58 194.02 191.87 192.68 1,071,160 +0.42(+0.22%)
Sep 27, 2023 192.63 193.22 190.82 192.26 1,179,342 -0.52(-0.27%)
Sep 26, 2023 193.98 194.67 192.15 192.78 1,467,513 -1.89(-0.97%)
Sep 25, 2023 194.07 194.88 194.19 194.67 1,344,673 -0.11(-0.06%)
Sep 22, 2023 194.54 196.03 193.87 194.78 1,274,378 +0.30(+0.15%)
Sep 21, 2023 196.31 196.76 194.44 194.49 1,554,150 -2.25(-1.14%)
Sep 20, 2023 197.74 198.46 196.68 196.74 1,005,811 -0.68(-0.34%)
Sep 19, 2023 197.12 197.92 196.38 197.41 1,292,219 +0.42(+0.21%)
Sep 18, 2023 195.78 197.53 195.25 197.00 1,520,142 +1.53(+0.78%)
Sep 15, 2023 197.15 198.04 195.13 195.46 2,647,967 -2.35(-1.19%)
Sep 14, 2023 197.07 197.99 195.75 197.81 1,074,102 +1.76(+0.90%)
Sep 13, 2023 196.59 197.18 195.56 196.05 1,057,718 -0.06(-0.03%)
Sep 12, 2023 194.98 196.55 194.81 196.11 1,219,528 +1.15(+0.59%)
Sep 11, 2023 194.78 195.44 193.94 194.96 928,699 +0.93(+0.48%)
Sep 08, 2023 195.04 195.47 193.38 194.04 1,126,818 -0.94(-0.48%)
Sep 07, 2023 193.06 195.25 192.25 194.97 944,542 +1.76(+0.91%)
Sep 06, 2023 191.75 193.73 191.06 193.21 1,037,783 +0.97(+0.50%)
Sep 05, 2023 194.91 194.98 192.17 192.24 1,365,491 -2.80(-1.44%)
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.