$57.01 -0.26 (%) Marsh & McLennan Cos Inc - NYSE

Feb. 26, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center