$52.66 +0.18 (%) Marsh & McLennan Cos Inc - NYSE

Sep. 30, 2014 | 11:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MMC historical data

Date Open High Low Close Volume
9/29/201452.0952.7052.0052.481,331,847
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
9/3/201453.3553.3752.9553.011,353,619
9/2/201453.2253.3552.9153.151,458,784
8/29/201453.0753.1652.7253.101,523,437
8/28/201452.4253.0552.3452.911,660,419
8/27/201452.5152.6352.4152.601,345,418
8/26/201452.4052.7452.3752.47994,622
8/25/201452.4852.7052.3452.521,235,746
8/22/201452.2552.3452.0552.161,178,808
8/21/201452.3152.3952.1152.271,419,550
8/20/201452.0752.2651.9952.161,300,879
8/19/201452.0752.3151.8952.151,195,882
8/18/201451.8952.0351.7051.901,670,816
8/15/201451.9552.1251.2851.611,615,686
8/14/201451.8151.9551.7251.771,322,714
8/13/201451.6851.8851.6651.781,104,129
8/12/201451.4251.7451.2951.441,436,717
8/11/201451.4451.6151.2951.431,637,821
8/8/201450.7751.4250.6551.392,876,572
8/7/201450.9751.2250.6050.721,942,623
8/6/201450.3050.9950.3050.963,811,998
8/5/201450.4950.6350.0950.352,496,604
8/4/201450.6650.7750.3050.522,014,919
8/1/201450.6951.0050.3550.602,059,646
7/31/201451.6251.7950.7450.772,378,683
7/30/201452.0852.2951.6051.912,879,385
7/29/201452.5053.5551.7352.015,027,959
7/28/201451.4051.4250.9451.154,657,238
7/25/201452.2852.3651.3351.433,262,875
7/24/201452.5052.7652.3752.721,866,247
7/23/201452.1352.4652.0052.421,410,998
7/22/201452.0852.2051.8652.031,466,288
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center