Marsh & McLennan Cos Inc $52.08

up +0.27


22/7/2014 03:15 PM  |  NYSE : MMC  
Industries : Insurance / Insurance Brokers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMC historical data

Date Open High Low Close Volume
7/21/201452.0552.0551.5451.811,447,638
7/18/201451.8952.1951.6852.111,455,493
7/17/201451.8452.2251.6451.661,572,087
7/16/201452.1752.2051.9352.041,412,683
7/15/201452.0852.1651.6851.933,743,250
7/14/201452.5052.6652.3052.322,001,127
7/11/201451.6152.2651.6152.212,442,478
7/10/201451.3051.8451.2251.751,814,227
7/9/201451.5651.7451.3451.651,694,210
7/8/201451.7752.0451.6651.882,113,848
7/7/201451.8552.0351.7951.812,118,085
7/3/201451.8352.0551.7852.021,470,817
7/2/201451.8952.1851.6351.671,669,582
7/1/201451.8252.3051.7352.061,647,384
6/30/201451.7951.9851.6551.821,475,186
6/27/201451.7651.9451.6651.881,285,136
6/26/201452.1052.1051.6451.841,480,276
6/25/201451.6352.1651.6252.051,507,103
6/24/201451.9552.2751.8251.821,583,184
6/23/201452.0752.1951.9752.101,468,494
6/20/201452.0252.3951.8452.153,006,268
6/19/201452.1352.1351.7151.841,916,740
6/18/201451.1052.1551.0452.044,724,155
6/17/201450.6051.2150.4551.102,361,761
6/16/201450.8350.8850.5750.741,344,004
6/13/201450.6650.8950.5750.821,542,817
6/12/201451.0351.0550.4350.662,785,958
6/11/201450.9051.2350.8351.212,141,956
6/10/201451.0651.2351.0151.161,655,384
6/9/201451.0051.2550.9751.251,914,702
6/6/201450.7851.0850.6951.062,382,748
6/5/201450.8550.8550.4550.721,850,213
6/4/201450.3850.8350.3050.803,025,118
6/3/201450.2250.6650.2150.481,921,166
6/2/201450.2750.6450.1150.513,011,812
5/30/201449.9950.3149.9750.272,034,877
5/29/201449.9550.0749.7950.032,256,502
5/28/201449.7549.9949.6549.901,548,780
5/27/201449.7849.9549.6849.861,783,817
5/23/201449.6749.8049.5049.672,040,113
5/22/201449.5549.6849.3149.671,921,243
5/21/201449.2149.6249.1849.581,770,520
5/20/201449.1749.4448.8949.102,184,930
5/19/201448.9049.3548.6649.222,172,012
5/16/201448.7549.1048.5648.972,313,806
5/15/201448.6848.8848.1748.822,644,393
5/14/201448.9649.0348.6148.821,394,218
5/13/201449.3149.3649.0149.051,947,185
5/12/201449.1949.4349.0549.27947,062
5/9/201448.5648.9648.3948.931,418,393
5/8/201448.7249.0848.4048.572,555,672
5/7/201448.0448.8148.0148.712,142,961
5/6/201448.4648.5347.8447.861,983,715
5/5/201448.1948.9048.1048.661,163,652
5/2/201449.4249.5048.2448.462,365,005
5/1/201449.3349.7349.0049.172,455,002
4/30/201449.3549.4349.0049.311,795,987
4/29/201448.9449.4848.8649.372,442,538
4/28/201448.7949.0048.1848.752,192,600
4/25/201448.4848.7348.1748.621,811,400
4/24/201448.6848.7648.3548.502,100,089
4/23/201448.4148.7148.3048.491,579,146
4/22/201448.1948.7148.1348.431,297,475
4/21/201448.2848.4548.1148.211,126,580
4/17/201448.2348.5448.0648.271,343,191
4/16/201448.1548.3547.8648.311,495,676
4/15/201447.4148.1247.0547.792,796,929
4/14/201447.5047.6946.9447.382,348,389
4/11/201447.1947.3246.7847.063,026,708
4/10/201448.6048.6547.2247.432,408,655
4/9/201448.0148.5647.5948.532,199,611
4/8/201447.9448.1447.6347.821,842,158
4/7/201449.1950.2248.0948.282,104,296
4/4/201450.0850.2549.0849.121,701,802
4/3/201449.9349.9749.5749.811,262,013
4/2/201449.5149.9949.4749.791,859,696
4/1/201450.4550.4549.3549.501,567,534
3/31/201448.9449.3248.9149.302,318,279
3/28/201448.2649.1648.1948.591,386,081
3/27/201448.9749.1148.5448.622,390,496
3/26/201449.5549.6148.9548.951,623,665
3/25/201449.5149.5449.1149.281,498,975
3/24/201450.1250.2949.1049.222,755,200
3/21/201450.1250.4849.9449.962,793,629
3/20/201449.4649.8349.2949.732,051,480
3/19/201450.0450.1449.3449.582,482,661
3/18/201450.1450.3349.9950.142,100,641
3/17/201449.4750.1649.3949.982,056,724
3/14/201449.3049.6749.0649.113,345,781
3/13/201449.3949.4749.0149.323,877,053
3/12/201449.3249.5149.0849.272,770,513
3/11/201449.8350.1249.4849.602,127,828
3/10/201449.5449.8949.4549.802,468,325
3/7/201449.5249.7049.3249.562,028,057
3/6/201449.0049.3548.8649.282,260,506
3/5/201448.7049.0048.6948.922,696,407
3/4/201448.0948.9748.0748.892,346,176
3/3/201447.3047.9547.0247.672,138,023
2/28/201447.8648.4847.8148.162,612,715
2/27/201447.5148.1147.5048.012,530,195
Trading Center