$58.23 -0.49 (%) Marsh & McLennan Cos Inc - NYSE

May. 29, 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
5/29/201558.8858.8858.2358.232,353,795
5/28/201558.6858.8358.4358.721,500,709
5/27/201558.7159.0058.5858.861,431,231
5/26/201558.7258.9258.3058.482,097,234
5/22/201559.0659.2658.9859.001,440,971
5/21/201558.9359.2558.9359.101,947,936
5/20/201558.7759.2858.5559.081,331,096
5/19/201558.6558.8758.4758.801,358,493
5/18/201557.8058.5757.8058.492,325,332
5/15/201558.0858.2657.7657.861,684,044
5/14/201557.8558.2157.6258.161,804,377
5/13/201557.5857.7357.1857.421,645,321
5/12/201557.7557.7557.2357.471,893,203
5/11/201557.8258.3657.7157.931,953,694
5/8/201557.6557.9957.4157.962,099,653
5/7/201556.5257.2556.3257.171,909,049
5/6/201556.7156.7356.1156.452,617,825
5/5/201556.8657.1256.3856.473,131,856
5/4/201556.6657.1056.6257.051,707,456
5/1/201556.5056.8156.1156.661,704,783
4/30/201556.8057.1856.0356.163,398,998
4/29/201556.7257.2456.6356.891,677,871
4/28/201556.5656.9956.4856.931,338,318
4/27/201557.1157.2256.5856.682,339,282
4/24/201556.5257.0156.3756.961,707,819
4/23/201556.3456.8156.3056.562,236,278
4/22/201556.5456.8156.1156.432,372,363
4/21/201556.6956.8456.4356.581,602,836
4/20/201556.3056.8356.3056.642,828,972
4/17/201556.8256.8856.0556.194,353,358
4/16/201557.2757.4956.9657.212,318,654
4/15/201557.5557.7457.3857.441,262,464
4/14/201557.0457.4656.8157.431,156,517
4/13/201557.0557.5056.9657.161,226,672
4/10/201556.7957.4356.7657.121,790,011
4/9/201556.8057.0556.5256.841,906,844
4/8/201556.4557.1256.3957.001,692,239
4/7/201557.0757.1456.7256.741,245,422
4/6/201556.0957.3056.0956.991,884,651
4/2/201556.0556.6455.9656.561,373,384
4/1/201556.2156.4855.7956.171,843,346
3/31/201556.1656.3555.9356.091,599,829
3/30/201555.9556.6755.9356.551,449,063
3/27/201555.6355.7955.4455.621,759,170
3/26/201555.6255.9855.4755.601,453,604
3/25/201557.1757.2655.9255.921,916,081
3/24/201557.7157.9057.1757.171,560,176
3/23/201557.9858.0757.6957.691,740,724
3/20/201557.8858.0757.5257.862,824,329
3/19/201557.7457.7857.1457.511,736,133
3/18/201557.0958.1156.7757.752,103,312
3/17/201556.9057.3056.7757.121,632,601
3/16/201556.3657.2156.3457.181,348,721
3/13/201556.4856.5455.8656.111,847,514
3/12/201555.9856.5755.9156.472,880,376
3/11/201555.6855.9455.3455.721,761,960
3/10/201556.0456.1455.6255.632,450,028
3/9/201556.2856.6856.2656.531,488,721
3/6/201556.8457.2856.2756.352,254,479
3/5/201556.4857.0356.4656.991,640,263
3/4/201556.7356.9956.3856.452,140,303
3/3/201556.9457.2656.8057.011,562,872
3/2/201556.8257.3756.7757.241,757,091
2/27/201556.8657.2456.7456.891,648,751
2/26/201557.1457.3156.8157.012,047,254
2/25/201557.3757.5757.0657.272,390,645
2/24/201557.0057.5856.9057.472,258,332
2/23/201556.9957.0856.8057.011,322,315
2/20/201556.8357.2456.4457.132,105,053
2/19/201556.8957.1356.7957.091,739,072
2/18/201556.5257.0056.3756.982,100,262
2/17/201556.3256.6756.2056.512,862,782
2/13/201556.3956.5256.1956.312,237,688
2/12/201556.1756.5656.1556.531,881,303
2/11/201555.4156.1555.4156.092,220,576
2/10/201555.6855.8355.3355.492,130,065
2/9/201554.4955.5154.4955.304,971,761
2/6/201555.3156.0955.0055.434,509,239
2/5/201555.2755.8454.9155.822,416,062
2/4/201555.0355.6855.0355.332,289,369
2/3/201554.9255.2054.6355.112,924,683
2/2/201553.8554.6253.5054.603,204,349
1/30/201554.0654.3853.7053.773,442,375
1/29/201554.4054.7154.0954.662,423,529
1/28/201556.1856.3154.3654.403,959,556
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center