$55.95 -0.64 (%) Marsh & McLennan Cos Inc - NYSE

Jan. 27, 2015 | 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
1/27/201556.0756.4555.7555.951,523,228
1/26/201556.4556.7056.2756.591,584,001
1/23/201557.2657.2656.6056.651,611,406
1/22/201556.5557.2256.0357.151,688,379
1/21/201556.7756.9856.2356.591,916,054
1/20/201557.0557.1356.5856.822,448,665
1/16/201555.6956.7755.6656.731,645,836
1/15/201555.9956.3755.5655.711,641,284
1/14/201555.6256.1055.4855.971,730,239
1/13/201556.5257.2755.7956.212,171,919
1/12/201556.7257.0256.0756.101,533,826
1/9/201557.4357.5056.7056.712,038,950
1/8/201557.0557.6557.0357.501,264,479
1/7/201556.2656.6955.9956.551,529,988
1/6/201556.5456.9755.5455.812,226,285
1/5/201556.7056.9956.4356.572,526,415
1/2/201557.5357.7356.5856.971,529,001
12/31/201458.1258.2857.2257.241,261,240
12/30/201458.1058.2958.0058.06915,740
12/29/201457.8758.5557.8658.30982,989
12/26/201458.3458.5458.0458.06800,229
12/24/201458.4158.5958.2958.32596,718
12/23/201458.4658.6458.2858.391,326,770
12/22/201457.8158.4257.8158.361,725,100
12/19/201458.1058.3157.8257.993,064,823
12/18/201457.6157.8357.2957.832,486,695
12/17/201456.5057.0456.1256.991,950,046
12/16/201456.2357.0956.0556.061,856,145
12/15/201456.9457.2256.0856.372,765,430
12/12/201456.9957.3656.4856.501,985,750
12/11/201457.7258.3457.2357.352,200,591
12/10/201458.0458.4557.3657.532,699,551
12/9/201458.1358.3357.8458.082,055,026
12/8/201458.2758.7458.1658.562,518,954
12/5/201458.0858.5658.0058.232,195,629
12/4/201457.3558.0057.3558.001,978,983
12/3/201456.9657.5556.8857.501,683,573
12/2/201456.5457.0856.5457.051,321,567
12/1/201456.5056.9356.3156.481,279,587
11/28/201456.1256.9656.1256.59753,328
11/26/201456.5156.5656.1956.48900,251
11/25/201456.6556.7456.3256.371,858,435
11/24/201456.2556.6156.1456.57994,482
11/21/201456.3956.4455.9056.122,028,102
11/20/201455.4755.9655.4755.84972,168
11/19/201455.7455.9555.6155.751,455,348
11/18/201455.8556.2255.6255.911,238,352
11/17/201455.5856.0355.5855.851,714,235
11/14/201455.8356.1855.6355.771,851,810
11/13/201455.9856.2955.7855.961,367,445
11/12/201456.0256.0955.7256.021,676,308
11/11/201456.2256.3956.0856.151,105,553
11/10/201455.6656.2455.6656.131,226,943
11/7/201455.8755.9955.6755.801,557,010
11/6/201455.6155.9155.2455.871,410,979
11/5/201455.4955.7355.3355.472,000,964
11/4/201454.6755.6054.5755.154,239,301
11/3/201454.3054.7754.3054.742,082,827
10/31/201454.0754.3953.8954.372,386,690
10/30/201452.8453.6050.7953.351,441,822
10/29/201453.0753.1652.5152.882,072,868
10/28/201452.2353.0652.0352.952,278,190
10/27/201451.6651.9651.4851.761,253,986
10/24/201451.1351.6550.9351.631,176,438
10/23/201451.6651.6651.0651.171,591,878
10/22/201451.4151.5851.0651.061,820,429
10/21/201450.8351.3950.6851.373,587,816
10/20/201450.6250.7250.3150.561,771,508
10/17/201450.3450.7949.9550.632,365,003
10/16/201448.7149.8448.7149.713,425,468
10/15/201449.1949.7048.6649.493,690,904
10/14/201449.8150.5049.7049.913,235,122
10/13/201449.6950.4549.4849.543,282,779
10/10/201450.2350.8349.7849.793,133,277
10/9/201451.1851.4850.0750.074,944,523
10/8/201450.9151.2650.5251.196,358,296
10/7/201452.0852.0851.0951.122,577,783
10/6/201452.5852.6052.1152.401,813,607
10/3/201452.0052.4951.9952.311,909,536
10/2/201451.6951.9751.4751.711,464,204
10/1/201452.4152.4151.5551.732,343,185
9/30/201452.4752.7652.2152.341,489,803
9/29/201452.0952.7052.0052.481,335,069
9/26/201451.8352.6351.7852.541,503,079
9/25/201452.0452.3751.6551.902,226,599
9/24/201452.3752.9952.3452.931,502,580
9/23/201452.6052.8852.3952.391,148,035
9/22/201452.9253.0852.6452.751,888,120
9/19/201453.5253.6452.9553.082,839,545
9/18/201453.2653.5753.2253.501,464,419
9/17/201453.3153.3852.9153.071,912,398
9/16/201452.8753.3552.8253.191,068,884
9/15/201452.7753.0752.6352.951,269,249
9/12/201452.6552.9152.5652.691,980,425
9/11/201452.5552.9852.5052.771,653,234
9/10/201452.5252.8252.5252.71926,129
9/9/201452.9052.9052.3252.391,515,175
9/8/201453.0553.3452.8353.001,134,219
9/5/201453.1053.1252.8153.051,726,013
9/4/201452.9753.3752.9453.041,083,009
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center