Marsh & McLennan Cos Inc $48.27

down -0.04


17/4/2014 06:40 PM  |  NYSE : MMC  
Industries : Insurance / Insurance Brokers
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMC historical data

Date Open High Low Close Volume
4/17/201448.2348.5448.0648.271,343,190
4/16/201448.1548.3547.8648.311,495,680
4/15/201447.4148.1247.0547.792,796,930
4/14/201447.5047.6946.9447.382,348,390
4/11/201447.1947.3246.7847.063,026,710
4/10/201448.6048.6547.2247.432,408,660
4/9/201448.0148.5647.5948.532,199,610
4/8/201447.9448.1447.6347.821,842,160
4/7/201449.1950.2248.0948.282,104,300
4/4/201450.0850.2549.0849.121,701,800
4/3/201449.9349.9749.5749.811,262,010
4/2/201449.5149.9949.4749.791,859,700
4/1/201450.4550.4549.3549.501,567,530
3/31/201448.9449.3248.9149.302,318,280
3/28/201448.2649.1648.1948.591,386,080
3/27/201448.9749.1148.5448.622,390,500
3/26/201449.5549.6148.9548.951,623,660
3/25/201449.5149.5449.1149.281,498,980
3/24/201450.1250.2949.1049.222,755,200
3/21/201450.1250.4849.9449.962,793,630
3/20/201449.4649.8349.2949.732,051,480
3/19/201450.0450.1449.3449.582,482,660
3/18/201450.1450.3349.9950.142,100,640
3/17/201449.4750.1649.3949.982,056,720
3/14/201449.3049.6749.0649.113,345,780
3/13/201449.3949.4749.0149.323,877,050
3/12/201449.3249.5149.0849.272,770,510
3/11/201449.8350.1249.4849.602,127,830
3/10/201449.5449.8949.4549.802,468,320
3/7/201449.5249.7049.3249.562,028,060
3/6/201449.0049.3548.8649.282,260,510
3/5/201448.7049.0048.6948.922,696,410
3/4/201448.0948.9748.0748.892,346,180
3/3/201447.3047.9547.0247.672,138,020
2/28/201447.8648.4847.8148.162,612,720
2/27/201447.5148.1147.5048.012,530,200
2/26/201447.8548.0047.5647.592,028,600
2/25/201448.0248.1547.7447.821,504,550
2/24/201447.9948.4847.8448.072,176,730
2/21/201448.1348.1947.8147.961,976,610
2/20/201447.6148.1547.5848.102,041,180
2/19/201447.6848.1147.5447.571,917,160
2/18/201447.4147.9847.3047.802,027,710
2/14/201447.3047.6947.2747.671,757,340
2/13/201446.4147.3346.4147.291,364,940
2/12/201446.7047.0646.5646.862,226,850
2/11/201445.8146.8845.4246.722,016,580
2/10/201445.8145.9145.3945.882,181,280
2/7/201444.7145.9044.6345.883,976,040
2/6/201444.7244.8644.2544.404,096,010
2/5/201444.5444.7044.2944.563,327,090
2/4/201444.8844.8844.3644.572,741,170
2/3/201445.7245.7544.4744.532,320,550
1/31/201445.6446.1345.4545.713,318,400
1/30/201446.1146.4145.7946.312,717,400
1/29/201445.6246.0945.4645.711,923,510
1/28/201445.8946.1845.6945.922,587,970
1/27/201446.0446.2345.6745.673,316,300
1/24/201447.3347.5546.3746.372,725,790
1/23/201448.1948.4647.5847.711,867,100
1/22/201448.7148.7548.3348.642,277,040
1/21/201448.6348.8348.1048.522,495,100
1/17/201448.5848.7348.4148.501,624,460
1/16/201448.3048.5748.2248.541,517,570
1/15/201448.2648.3448.0648.332,050,360
1/14/201447.4848.1947.4048.171,799,560
1/13/201447.4648.1747.3047.392,586,560
1/10/201448.5548.7147.8448.191,698,220
1/9/201448.2248.5848.2048.551,479,400
1/8/201447.8348.1847.6748.151,938,290
1/7/201447.6248.0747.6247.941,547,250
1/6/201448.0648.1347.5247.601,254,840
1/3/201447.7048.0647.6147.851,598,390
1/2/201448.0148.1547.6147.721,383,350
12/31/201348.2048.5648.1848.36972,355
12/30/201348.3548.4748.0648.211,408,580
12/27/201348.4348.5148.2248.291,055,470
12/26/201348.3848.5148.1548.331,322,280
12/24/201348.0648.4847.8648.29739,149
12/23/201348.3948.4047.9348.091,973,750
12/20/201348.0748.4148.0648.132,653,900
12/19/201347.9748.2047.7148.071,372,270
12/18/201347.2148.1546.8548.072,806,460
12/17/201347.2947.5047.0447.211,549,700
12/16/201347.4547.7047.2147.381,194,840
12/13/201347.5147.5647.1747.251,896,630
12/12/201347.3947.5447.2447.321,708,070
12/11/201347.8648.1347.2847.371,781,970
12/10/201348.1448.3447.7247.822,044,740
12/9/201348.0848.3648.0248.311,412,010
12/6/201347.5848.0447.5248.032,188,490
12/5/201347.0947.5047.0347.202,084,010
12/4/201347.1847.6246.6947.221,832,550
12/3/201347.2647.7247.2147.401,788,620
12/2/201347.4647.7647.2947.521,477,660
11/29/201347.8347.8347.4147.45938,762
11/27/201347.4847.7047.3547.58930,425
11/26/201347.6747.8947.4447.502,465,880
11/25/201347.9247.9747.5847.681,549,780
11/22/201347.7947.9547.5147.941,279,130
Trading Center