$65.64 +0.11 (%) Marsh & McLennan Cos Inc - New York Stock Exchange, Inc.

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMC historical data

Date Open High Low Close Volume
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
4/6/201659.9860.7659.8560.741,738,729
4/5/201660.7460.9660.3460.441,498,450
4/4/201661.3661.6161.1261.211,152,800
4/1/201660.6461.4660.5661.371,633,997
3/31/201660.7460.9660.3760.791,491,852
3/30/201660.8360.9560.4660.741,121,818
3/29/201660.0060.5959.7860.561,500,575
3/28/201659.8360.2559.7760.041,569,304
3/24/201659.2859.8659.1159.801,649,060
3/23/201659.7259.8859.4559.541,397,045
3/22/201659.4060.2259.2059.731,751,294
3/21/201660.0060.0059.5259.771,090,260
3/18/201659.9260.1159.5759.803,755,516
3/17/201659.0060.1358.7959.852,450,174
3/16/201658.8059.2558.7158.921,857,425
3/15/201658.3659.1458.2159.141,863,604
3/14/201658.4858.9658.4158.831,993,995
3/11/201658.2058.7757.8358.741,472,825
3/10/201657.9158.3057.2357.731,756,147
3/9/201657.3857.8857.1157.711,366,852
3/8/201657.3758.1657.2957.442,471,875
3/7/201657.4857.9756.9857.692,449,648
3/4/201658.0058.1057.3758.013,078,227
3/3/201657.6457.8557.2457.752,438,222
3/2/201657.8258.0657.6157.842,718,689
3/1/201657.4658.1257.2758.091,805,681
2/29/201657.5057.6557.0257.052,682,134
2/26/201658.0058.1757.4857.502,009,981
2/25/201657.5957.7757.2757.762,351,515
2/24/201656.7057.6556.5157.452,365,082
2/23/201657.3457.6857.0157.091,855,428
2/22/201657.5457.8857.3757.551,795,388
2/19/201657.2457.5657.1057.312,640,791
2/18/201657.2357.6157.1457.502,626,870
2/17/201656.7757.4656.7757.372,619,386
2/16/201656.4656.7756.2656.502,286,480
2/12/201655.7956.1755.5356.082,243,554
2/11/201654.3355.2954.3254.952,233,476
2/10/201655.5656.6855.4655.512,048,241
2/9/201654.6455.6354.6155.283,180,263
2/8/201653.9855.3353.9755.003,573,150
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center