$53.02 +0.26 (%) Marsh & McLennan Cos Inc - NYSE

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMC historical data

Date Open High Low Close Volume
9/3/201552.8853.3852.8353.021,880,974
9/2/201552.7752.9552.1252.761,850,941
9/1/201552.6552.8251.8852.102,733,536
8/31/201553.8853.9653.5753.732,622,615
8/28/201554.3854.7353.7754.133,008,833
8/27/201553.9154.7153.5954.642,588,421
8/26/201553.2753.4851.9553.363,606,912
8/25/201553.9354.1251.7451.874,511,500
8/24/201553.1554.3250.9052.675,431,315
8/21/201556.2756.6655.2855.323,461,753
8/20/201557.1857.3556.6856.692,059,101
8/19/201557.9758.1157.5157.671,554,731
8/18/201558.2558.3558.1158.29936,665
8/17/201557.7958.4357.5958.301,078,399
8/14/201557.5958.1857.5958.16930,223
8/13/201557.6558.1057.5957.731,096,344
8/12/201557.7558.1057.0857.761,549,514
8/11/201558.2958.3457.8458.141,780,879
8/10/201558.1858.7558.1858.581,157,119
8/7/201557.7058.2957.2757.811,382,812
8/6/201558.4658.5957.7457.831,392,527
8/5/201558.2958.4858.0758.291,106,794
8/4/201557.7958.1357.7457.901,095,859
8/3/201558.0958.1457.4957.881,154,872
7/31/201558.3158.3357.8857.941,743,058
7/30/201557.7958.3057.7458.141,454,148
7/29/201557.3458.0057.2657.952,375,176
7/28/201557.8558.1057.3257.373,000,002
7/27/201558.0458.3457.7558.072,002,767
7/24/201558.2858.5358.2058.251,674,270
7/23/201558.5558.6958.2958.441,060,412
7/22/201558.2658.8358.2658.591,574,797
7/21/201558.4758.8158.2458.441,204,482
7/20/201558.3658.6758.1358.451,198,562
7/17/201558.4358.5458.2358.371,535,943
7/16/201558.0758.5858.0058.551,638,906
7/15/201557.9157.9557.5757.691,539,871
7/14/201557.5357.9457.4857.791,007,833
7/13/201557.6357.9157.4457.661,450,323
7/10/201557.3157.4856.9957.172,336,520
7/9/201556.9157.1456.5356.602,641,551
7/8/201556.6256.9656.1956.281,901,519
7/7/201557.1657.5056.4157.492,320,984
7/6/201556.6457.3356.6257.082,048,503
7/2/201557.2457.4357.0057.191,366,061
7/1/201557.3957.6556.9857.222,119,565
6/30/201557.3357.4056.5056.702,909,033
6/29/201557.8457.8856.7756.802,690,705
6/26/201558.5258.5658.1258.312,604,247
6/25/201558.5758.7158.1358.231,543,260
6/24/201559.0959.1158.5758.571,585,355
6/23/201559.2159.3159.0259.161,815,611
6/22/201559.2959.7258.9459.132,448,934
6/19/201559.7759.8659.4059.432,057,196
6/18/201559.4359.9959.3859.842,483,488
6/17/201559.2859.4959.0159.212,114,760
6/16/201558.6559.1658.6359.031,522,017
6/15/201558.6159.0658.4558.821,753,369
6/12/201559.1959.2858.9159.121,772,425
6/11/201558.9359.4558.8459.352,174,453
6/10/201558.1658.9558.1258.872,006,387
6/9/201557.6958.0657.6757.941,626,496
6/8/201557.8058.1357.6757.711,711,738
6/5/201558.1458.3957.6957.852,131,061
6/4/201558.4258.6857.7957.892,957,132
6/3/201558.6158.8258.2758.601,167,463
6/2/201557.9258.5657.8758.231,292,406
6/1/201558.3958.5758.0158.161,605,285
5/29/201558.8858.8858.2358.232,353,795
5/28/201558.6858.8358.4358.721,500,709
5/27/201558.7159.0058.5858.861,431,231
5/26/201558.7258.9258.3058.482,097,234
5/22/201559.0659.2658.9859.001,440,971
5/21/201558.9359.2558.9359.101,947,936
5/20/201558.7759.2858.5559.081,331,096
5/19/201558.6558.8758.4758.801,358,493
5/18/201557.8058.5757.8058.492,325,332
5/15/201558.0858.2657.7657.861,684,044
5/14/201557.8558.2157.6258.161,804,377
5/13/201557.5857.7357.1857.421,645,321
5/12/201557.7557.7557.2357.471,893,203
5/11/201557.8258.3657.7157.931,953,694
5/8/201557.6557.9957.4157.962,099,653
5/7/201556.5257.2556.3257.171,909,049
5/6/201556.7156.7356.1156.452,617,825
5/5/201556.8657.1256.3856.473,131,856
5/4/201556.6657.1056.6257.051,707,456
5/1/201556.5056.8156.1156.661,704,783
4/30/201556.8057.1856.0356.163,398,998
4/29/201556.7257.2456.6356.891,677,871
4/28/201556.5656.9956.4856.931,338,318
4/27/201557.1157.2256.5856.682,339,282
4/24/201556.5257.0156.3756.961,707,819
4/23/201556.3456.8156.3056.562,236,278
4/22/201556.5456.8156.1156.432,372,363
4/21/201556.6956.8456.4356.581,602,836
4/20/201556.3056.8356.3056.642,828,972
4/17/201556.8256.8856.0556.194,353,358
4/16/201557.2757.4956.9657.212,318,654
4/15/201557.5557.7457.3857.441,262,464
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!