$69.47 +0.14 (%) Marsh & McLennan Cos Inc - New York Stock Exchange, Inc.

Dec. 9, 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
12/9/201669.2569.6669.0969.473,119,180
12/7/201668.9169.5668.6569.432,677,315
12/6/201668.7668.9468.3668.782,675,016
12/5/201668.9469.4168.4968.691,894,084
12/2/201669.1369.1368.2368.391,560,533
12/1/201669.3969.4768.6468.902,267,353
11/30/201669.3869.7669.0069.312,927,113
11/29/201669.1269.2268.8368.981,772,373
11/28/201669.3369.7468.8768.912,043,053
11/25/201669.4269.7769.2169.77928,184
11/23/201669.5169.6068.8769.461,967,969
11/22/201669.3269.5869.0369.401,876,559
11/21/201669.4169.6968.9569.211,924,604
11/18/201669.0569.4368.8369.232,058,586
11/17/201667.7569.1667.7569.071,960,739
11/16/201667.5668.0367.4267.701,789,487
11/15/201667.4267.8367.3367.731,777,412
11/14/201668.1068.3467.2667.612,803,903
11/11/201667.6568.3467.3867.782,424,910
11/10/201667.4868.2866.8567.803,746,610
11/9/201665.7967.1564.5066.914,302,414
11/8/201665.0465.6864.8565.382,020,880
11/7/201664.9165.1164.5065.092,202,190
11/4/201663.9664.2763.4763.902,361,480
11/3/201663.2164.0063.1563.641,963,409
11/2/201662.9563.4362.8762.963,108,312
11/1/201663.6063.6562.6162.862,652,123
10/31/201663.6963.7863.0463.391,804,173
10/28/201663.3764.2363.2563.452,350,215
10/27/201663.4263.5762.8663.182,804,517
10/26/201662.4663.5062.4163.223,427,322
10/25/201664.2264.5662.3362.705,327,185
10/24/201665.3865.5964.9164.971,748,986
10/21/201664.6665.1764.3765.031,617,385
10/20/201665.5565.5765.0465.221,585,393
10/19/201665.3465.8165.1665.802,297,071
10/18/201666.0066.0365.0965.142,493,340
10/17/201666.1366.1365.2865.331,803,177
10/14/201666.1766.6965.9965.991,914,442
10/13/201665.8066.1065.4465.681,866,749
10/12/201665.7066.3465.6666.171,503,569
10/11/201666.1066.3765.3965.531,596,000
10/10/201667.0067.2366.4166.431,499,308
10/7/201666.4966.8766.2366.652,029,271
10/6/201665.9766.6165.6066.392,253,729
10/5/201666.5366.9266.1966.322,128,696
10/4/201666.9266.9666.1166.332,244,489
10/3/201667.0267.1066.6466.961,392,513
9/30/201666.5767.4866.5767.252,597,202
9/29/201667.2767.4366.2966.401,832,274
9/28/201667.5067.5066.7467.231,836,719
9/27/201667.0167.7266.8667.402,364,670
9/26/201666.9767.2566.7567.011,616,571
9/23/201667.5668.0267.3567.351,436,413
9/22/201668.0968.3167.8768.211,662,377
9/21/201667.0267.7066.8667.631,735,427
9/20/201666.7466.9466.5066.801,841,644
9/19/201666.2766.5066.0266.271,203,661
9/16/201666.1066.1665.4865.912,409,093
9/15/201665.8066.5765.7166.401,450,600
9/14/201666.1766.3565.5965.832,014,168
9/13/201666.5666.8166.1366.132,726,186
9/12/201665.6967.3165.6567.202,300,481
9/9/201667.5367.5465.9965.992,600,816
9/8/201667.9768.1267.8267.941,750,923
9/7/201667.9368.1967.9368.081,779,054
9/6/201668.3068.3367.6068.181,869,442
9/2/201668.0668.3267.8268.30973,109
9/1/201667.7768.1067.3667.791,570,607
8/31/201667.7467.8267.2967.631,930,595
8/30/201668.0668.0967.3767.721,510,800
8/29/201667.2368.1567.2367.921,255,853
8/26/201667.3268.0566.9167.191,811,562
8/25/201666.9467.8266.9467.611,884,004
8/24/201667.0367.3066.8367.171,308,851
8/23/201667.4367.6867.0667.131,165,601
8/22/201666.8967.4766.8467.30876,842
8/19/201666.8667.0966.6367.051,481,049
8/18/201667.1267.2066.9267.111,341,836
8/17/201666.9867.4566.7867.131,285,993
8/16/201667.1267.3767.0467.051,229,968
8/15/201667.4067.6067.2667.371,791,406
8/12/201667.5667.5667.2667.391,436,354
8/11/201667.2867.5067.0767.371,253,597
8/10/201666.9567.2966.8967.151,489,309
8/9/201666.9867.2566.9366.981,309,214
8/8/201666.5867.1266.5267.072,586,533
8/5/201666.8066.8466.4966.631,816,822
8/4/201666.1966.6566.1966.302,182,365
8/3/201666.1866.2265.9466.173,051,398
8/2/201665.7266.1865.7266.091,901,302
8/1/201665.7866.2165.6965.942,254,807
7/29/201666.3266.4865.6865.752,802,545
7/28/201666.4266.7565.8266.552,532,327
7/27/201666.7266.7866.2766.472,524,900
7/26/201666.3466.6766.2466.642,289,205
7/25/201666.5366.5366.1966.241,705,951
7/22/201666.1966.5566.0566.481,602,593
7/21/201666.3466.4265.8065.961,160,812
7/20/201666.6366.6966.3466.431,478,617
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center