$56.55 +0.93 (%) Marsh & McLennan Cos Inc - NYSE

Mar. 30, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center