$67.19 -0.42 (%) Marsh & McLennan Cos Inc - New York Stock Exchange, Inc.

Aug. 26, 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
8/26/201667.3268.0566.9167.191,811,562
8/25/201666.9467.8266.9467.611,884,004
8/24/201667.0367.3066.8367.171,308,851
8/23/201667.4367.6867.0667.131,165,601
8/22/201666.8967.4766.8467.30876,842
8/19/201666.8667.0966.6367.051,481,049
8/18/201667.1267.2066.9267.111,341,836
8/17/201666.9867.4566.7867.131,285,993
8/16/201667.1267.3767.0467.051,229,968
8/15/201667.4067.6067.2667.371,791,406
8/12/201667.5667.5667.2667.391,436,354
8/11/201667.2867.5067.0767.371,253,597
8/10/201666.9567.2966.8967.151,489,309
8/9/201666.9867.2566.9366.981,309,214
8/8/201666.5867.1266.5267.072,586,533
8/5/201666.8066.8466.4966.631,816,822
8/4/201666.1966.6566.1966.302,182,365
8/3/201666.1866.2265.9466.173,051,398
8/2/201665.7266.1865.7266.091,901,302
8/1/201665.7866.2165.6965.942,254,807
7/29/201666.3266.4865.6865.752,802,545
7/28/201666.4266.7565.8266.552,532,327
7/27/201666.7266.7866.2766.472,524,900
7/26/201666.3466.6766.2466.642,289,205
7/25/201666.5366.5366.1966.241,705,951
7/22/201666.1966.5566.0566.481,602,593
7/21/201666.3466.4265.8065.961,160,812
7/20/201666.6366.6966.3466.431,478,617
7/19/201666.3466.4466.0966.351,757,580
7/18/201666.6866.7166.3766.461,736,355
7/15/201667.1467.1466.4866.523,539,835
7/14/201667.5767.9066.9566.963,036,412
7/13/201667.4867.6066.9967.051,884,425
7/12/201667.6167.7167.1167.302,860,304
7/11/201667.5967.6167.1567.152,163,369
7/8/201667.2167.3766.7467.177,379,685
7/7/201667.0567.5666.5766.803,740,473
7/6/201667.1967.4066.8367.115,602,126
7/5/201667.7867.9767.4167.592,210,774
7/1/201668.4468.6967.9868.113,143,509
6/30/201667.0668.5766.8868.463,668,525
6/29/201666.2166.7866.0166.772,241,835
6/28/201664.1465.6164.0665.592,195,304
6/27/201664.1364.2463.3963.732,697,277
6/24/201665.5765.9764.7664.885,085,997
6/23/201667.4667.9167.3467.911,592,144
6/22/201666.6867.2666.6166.811,497,739
6/21/201666.8266.8966.5466.741,804,680
6/20/201666.6466.9766.3966.471,581,783
6/17/201666.0366.0865.4065.862,034,718
6/16/201664.9566.0364.8566.012,192,906
6/15/201665.8165.8165.2965.341,569,920
6/14/201665.5565.8565.4265.701,577,919
6/13/201666.2666.4965.7765.811,675,616
6/10/201666.1966.5766.1366.351,362,805
6/9/201666.3966.7465.9766.631,267,066
6/8/201666.4766.7166.3266.581,360,992
6/7/201666.7666.8466.4566.601,803,718
6/6/201666.1466.4466.0266.301,233,265
6/3/201666.0366.3165.5366.171,372,869
6/2/201666.0866.4465.6866.441,304,930
6/1/201665.7366.1965.5866.171,223,867
5/31/201666.1666.2665.6566.072,840,649
5/27/201665.5565.9665.4865.931,080,741
5/26/201665.5965.7265.3865.571,059,069
5/25/201665.6166.0965.3765.641,803,222
5/24/201664.6565.5964.3665.532,351,260
5/23/201664.1064.6364.0264.471,480,484
5/20/201664.4964.6864.1364.201,949,878
5/19/201664.0964.2263.8564.181,539,175
5/18/201663.9364.8663.7864.491,425,154
5/17/201664.4464.7163.8364.041,537,705
5/16/201663.8364.7563.7964.452,048,744
5/13/201664.2564.4163.7763.951,764,344
5/12/201664.0964.5263.8164.371,460,854
5/11/201664.3064.6263.9063.901,087,625
5/10/201663.7864.4163.6264.391,605,332
5/9/201663.1863.5062.9763.421,031,920
5/6/201663.3263.4062.9963.221,637,260
5/5/201663.3963.7363.2963.451,530,774
5/4/201663.1763.6363.0663.362,044,332
5/3/201663.1563.6762.9363.552,247,307
5/2/201663.3163.7863.2263.651,864,016
4/29/201662.7663.4862.7063.152,138,966
4/28/201660.0463.3160.0462.812,527,419
4/27/201662.5462.5662.1262.231,713,927
4/26/201662.3962.6761.8862.541,735,700
4/25/201662.1062.4161.9662.091,498,986
4/22/201662.3462.5861.9762.192,127,483
4/21/201662.8363.0662.2262.251,968,905
4/20/201663.4263.6162.5762.971,392,618
4/19/201663.3163.6763.2163.321,531,215
4/18/201662.1863.0562.0563.051,362,404
4/15/201662.1662.5462.0062.322,120,180
4/14/201662.2862.3561.8261.971,310,431
4/13/201661.6662.1761.5362.151,824,696
4/12/201660.7661.5460.6861.502,706,631
4/11/201660.8961.2760.6560.701,352,692
4/8/201660.5560.8060.2760.511,456,256
4/7/201660.2660.4459.8560.171,849,888
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center