$54.65 +0.48 (%) Marsh & McLennan Cos Inc - NYSE

Feb. 5, 2016 | 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
2/5/201654.1954.7354.1154.653,949,399
2/4/201653.3454.6652.9554.174,376,087
2/3/201652.6052.9151.2552.843,009,772
2/2/201652.6352.6552.1152.352,003,207
2/1/201653.2153.4852.8253.271,694,278
1/29/201652.2153.3752.0853.332,452,902
1/28/201651.9452.0651.4551.801,886,982
1/27/201651.9052.4351.3251.622,120,840
1/26/201651.8752.3351.7651.931,430,951
1/25/201652.2752.3051.5451.572,250,791
1/22/201652.0352.4851.8652.291,577,334
1/21/201651.6651.7850.9951.292,653,479
1/20/201651.0252.0750.8151.542,960,789
1/19/201652.7652.8351.8752.152,668,599
1/15/201652.0153.0451.8452.214,145,429
1/14/201652.4054.0252.2153.573,215,188
1/13/201653.4353.5652.0852.232,683,768
1/12/201652.5452.7451.8652.673,105,641
1/11/201652.4453.1651.7752.183,864,408
1/8/201653.8153.9652.8952.953,189,639
1/7/201653.1353.8353.0453.705,002,816
1/6/201653.9754.6653.7054.112,563,898
1/5/201654.2655.0354.1654.772,350,014
1/4/201654.4854.5753.7954.322,870,000
12/31/201555.9356.2155.4555.451,422,129
12/30/201556.3656.5356.0656.10906,359
12/29/201556.0056.4055.9256.351,245,723
12/28/201555.2555.5955.0655.54931,364
12/24/201555.3555.7655.2355.54499,275
12/23/201555.2055.5254.7955.511,153,702
12/22/201554.9755.1653.9754.951,946,652
12/21/201554.9155.1354.0754.581,915,481
12/18/201555.5055.6254.4954.513,508,926
12/17/201557.3357.4655.7655.782,241,292
12/16/201556.8057.4456.5957.332,996,444
12/15/201555.5856.7055.2756.422,697,738
12/14/201555.0555.3654.2454.973,324,531
12/11/201555.1855.9354.7754.892,589,037
12/10/201555.5656.2055.1855.982,858,474
12/9/201555.5056.3255.2155.551,755,528
12/8/201556.3756.4855.7255.872,758,141
12/7/201556.5857.0056.3456.792,656,295
12/4/201555.4856.8855.4856.862,900,928
12/3/201555.8856.1055.0155.352,653,623
12/2/201556.0356.3055.7655.832,160,806
12/1/201555.5756.0555.4556.012,278,538
11/30/201555.5655.5955.1755.303,219,833
11/27/201555.3155.5055.0855.39581,124
11/25/201555.5155.6655.3355.431,052,883
11/24/201555.2555.6555.0655.501,349,424
11/23/201555.9556.1055.5655.73914,657
11/20/201555.9056.1355.7355.891,621,164
11/19/201555.5755.7355.2755.581,177,501
11/18/201554.8755.6154.6955.581,442,093
11/17/201554.9855.1354.5754.641,537,184
11/16/201554.0054.8653.9554.851,850,180
11/13/201554.6954.9954.0954.152,234,696
11/12/201555.1655.4054.8354.831,661,245
11/11/201555.7455.8355.3955.552,163,725
11/10/201555.5755.8655.4955.661,964,837
11/9/201556.0256.0855.4655.632,333,081
11/6/201556.7056.7055.8456.112,083,194
11/5/201556.1856.3855.9356.301,896,489
11/4/201556.4356.6556.1256.201,864,571
11/3/201556.3456.5856.0156.392,351,568
11/2/201555.8656.5255.7256.372,110,175
10/30/201556.2356.2955.7255.742,930,704
10/29/201555.9956.4255.7856.291,655,680
10/28/201555.6556.2155.6356.212,116,887
10/27/201553.6955.5953.6955.453,495,384
10/26/201555.3155.4254.6954.692,356,914
10/23/201555.2055.4754.8955.301,582,631
10/22/201554.2355.2754.2355.001,850,000
10/21/201554.4354.5853.9153.971,317,154
10/20/201553.5854.3853.5754.231,874,140
10/19/201553.9053.9753.5453.681,462,139
10/16/201553.7053.9953.7053.962,330,772
10/15/201553.2053.5552.9653.552,306,825
10/14/201553.3653.4952.7252.772,192,787
10/13/201553.5853.8253.3553.401,698,457
10/12/201553.4054.1953.3753.922,370,334
10/9/201553.7454.0553.3953.442,245,899
10/8/201552.9753.9052.9653.751,850,931
10/7/201553.0753.4852.9353.171,850,980
10/6/201553.3953.4652.8653.002,707,042
10/5/201552.9653.7952.7153.772,047,473
10/2/201551.2852.5951.0552.582,121,766
10/1/201552.3052.3951.6552.081,909,102
9/30/201552.2752.3751.5852.222,271,575
9/29/201551.5651.8451.1051.792,576,018
9/28/201552.3052.4951.4151.542,398,458
9/25/201552.7453.1352.3852.651,703,880
9/24/201552.2652.5352.0752.192,992,124
9/23/201552.8453.0752.6552.861,242,994
9/22/201552.5052.9952.2552.902,840,509
9/21/201553.4953.8353.3753.662,226,244
9/18/201552.5653.6752.5653.094,592,069
9/17/201554.7255.1054.1454.243,440,002
9/16/201554.5954.8254.3454.642,600,424
9/15/201554.2054.9153.8354.612,717,326
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center