MARSH & MCLENNAN $40.25

down -0.22


24/5/2013 09:24 AM  |  NYSE : MMC  |  Industries : Finance and Insurance / Agencies, Brokerages, and Other Insurance Related Activities
Type:

MMC historical data

Date Open High Low Close Volume
5/23/2013 40.55 40.91 40.38 40.47 25368
5/22/2013 41.38 41.68 40.73 40.80 26060
5/21/2013 41.20 41.49 41.20 41.40 32195
5/20/2013 41.00 41.33 40.95 41.09 22780
5/17/2013 40.77 41.09 40.68 41.09 29532
5/16/2013 40.61 40.95 40.58 40.79 27247
5/15/2013 40.47 40.93 40.39 40.74 23992
5/14/2013 39.85 40.54 39.70 40.53 25795
5/13/2013 39.47 39.94 39.34 39.90 26072
5/10/2013 39.45 39.59 39.22 39.47 23019
5/9/2013 39.58 39.85 39.31 39.40 23030
5/8/2013 39.02 39.59 38.87 39.57 29260
5/7/2013 38.75 39.07 38.69 39.06 19372
5/6/2013 38.80 38.88 38.66 38.73 15561
5/3/2013 38.74 38.93 38.51 38.77 18843
5/2/2013 37.82 38.85 37.46 38.57 29478
5/1/2013 38.00 38.13 37.81 37.83 26495
4/30/2013 37.55 38.03 37.45 38.01 24920
4/29/2013 37.39 37.61 37.31 37.55 16114
4/26/2013 37.53 37.61 37.25 37.33 18010
4/25/2013 37.51 37.62 37.32 37.58 24186
4/24/2013 37.50 37.60 37.25 37.34 19885
4/23/2013 37.57 37.74 37.15 37.41 22373
4/22/2013 37.32 37.42 37.09 37.31 15358
4/19/2013 37.19 37.40 37.11 37.27 22018
4/18/2013 37.68 37.79 37.00 37.00 33331
4/17/2013 37.92 37.95 37.65 37.74 30414
4/16/2013 37.85 38.15 37.68 38.11 25195
4/15/2013 38.30 38.30 37.59 37.61 21609
4/12/2013 38.45 38.63 38.14 38.34 23376
4/11/2013 37.62 38.63 37.61 38.46 49903
4/10/2013 37.40 37.58 37.37 37.55 28903
4/9/2013 37.36 37.46 37.25 37.34 16352
4/8/2013 37.11 37.50 37.01 37.30 23778
4/5/2013 37.22 37.42 37.14 37.39 21987
4/4/2013 37.40 37.75 37.38 37.62 20703
4/3/2013 37.70 37.75 37.25 37.30 21729
4/2/2013 37.94 38.13 37.44 37.60 27104
4/1/2013 37.88 38.11 37.65 37.75 18327
3/28/2013 37.98 38.00 37.76 37.97 19614
3/27/2013 37.74 37.97 37.48 37.93 20254
3/26/2013 37.50 37.85 37.29 37.85 31768
3/25/2013 37.50 37.50 37.15 37.32 32322
3/22/2013 37.28 37.51 37.24 37.40 34183
3/21/2013 37.33 37.42 37.08 37.13 19890
3/20/2013 37.27 37.66 37.19 37.52 33494
3/19/2013 36.89 37.21 36.68 37.18 36855
3/18/2013 36.63 37.04 36.59 36.80 21389
3/15/2013 36.92 37.17 36.81 37.09 31205
3/14/2013 37.00 37.18 36.94 37.05 27116
3/13/2013 36.82 36.97 36.40 36.93 17744
3/12/2013 36.93 36.99 36.77 36.80 33986
3/11/2013 36.91 36.99 36.88 36.98 25464
3/8/2013 37.05 37.15 36.90 36.98 31683
3/7/2013 37.16 37.23 36.91 36.96 27155
3/6/2013 37.38 37.47 37.04 37.17 26608
3/5/2013 37.25 37.47 37.04 37.27 25581
3/4/2013 37.01 37.23 36.80 37.21 35797
3/1/2013 36.96 37.25 36.77 37.24 46596
2/28/2013 36.72 37.24 36.70 37.14 64183
2/27/2013 35.84 36.75 35.82 36.73 41752
2/26/2013 35.58 35.96 35.53 35.94 50376
2/25/2013 36.68 36.70 35.72 35.72 49625
2/22/2013 36.42 36.60 36.39 36.59 27903
2/21/2013 36.11 36.37 36.02 36.28 31615
2/20/2013 36.19 36.40 36.04 36.09 31250
2/19/2013 35.60 36.35 35.18 36.28 32733
2/15/2013 36.04 36.21 35.92 36.12 27384
2/14/2013 36.10 36.30 36.00 36.07 34214
2/13/2013 36.03 36.37 35.88 36.30 43091
2/12/2013 35.78 36.04 34.43 36.02 101186
2/11/2013 36.56 36.58 36.29 36.35 29807
2/8/2013 36.50 36.56 36.27 36.55 25552
2/7/2013 36.80 36.83 36.29 36.56 35851
2/6/2013 36.30 36.93 36.27 36.80 51284
2/5/2013 35.95 36.18 35.83 36.14 24660
2/4/2013 35.62 35.97 35.59 35.83 41511
2/1/2013 35.56 36.15 35.49 35.88 52219
1/31/2013 34.91 35.55 34.91 35.48 118834
1/30/2013 35.03 35.05 34.94 34.99 51855
1/29/2013 34.92 35.09 34.85 35.00 55792
1/28/2013 35.15 35.15 34.87 35.00 38168
1/25/2013 35.05 35.07 34.87 35.00 67846
1/24/2013 35.02 35.13 34.80 34.88 31104
1/23/2013 35.21 35.32 35.01 35.13 26651
1/22/2013 34.87 35.32 34.87 35.32 30127
1/18/2013 34.85 35.03 34.64 34.94 35023
1/17/2013 34.89 34.98 34.73 34.91 27199
1/16/2013 35.02 35.06 34.79 34.79 19932
1/15/2013 35.00 35.17 34.96 35.07 19046
1/14/2013 35.21 35.21 34.96 35.19 15901
1/11/2013 35.17 35.36 35.06 35.26 14233
1/10/2013 35.08 35.13 34.86 35.13 20342
1/9/2013 34.89 35.02 34.73 34.86 19224
1/8/2013 35.22 35.32 34.81 34.88 24927
1/7/2013 35.15 35.36 35.04 35.31 14022
1/4/2013 35.41 35.49 35.14 35.39 18726
1/3/2013 35.47 35.59 35.25 35.49 24022
1/2/2013 35.01 35.52 34.79 35.52 26525
12/31/2012 34.12 34.47 33.95 34.47 25184
Marketplace
Trading Center