New Zealand markets open in 4 hours 15 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
216.75-0.67 (-0.31%)
At close: 04:00PM EDT
220.06 +3.31 (+1.53%)
After hours: 06:43PM EDT
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024219.49220.95216.28216.75216.752,485,900
18 Jul 2024217.88219.51214.65217.42217.422,124,500
17 Jul 2024219.29221.71218.20220.66220.661,780,500
16 Jul 2024219.03220.12218.24218.91218.911,999,700
15 Jul 2024219.02219.50218.04218.47218.471,556,000
12 Jul 2024218.48219.71218.00218.35218.351,364,100
11 Jul 2024215.15217.39214.87217.34217.341,573,300
10 Jul 2024212.01215.01211.97214.87214.871,786,200
09 Jul 2024214.30214.70211.40211.80211.801,731,000
08 Jul 2024214.46215.51213.53214.26214.261,286,800
05 Jul 2024213.45213.96211.93213.92213.921,221,900
03 Jul 2024211.86213.28210.83212.90212.90784,600
02 Jul 2024209.55212.13209.55211.99211.991,723,000
01 Jul 2024211.16211.99209.59210.25210.251,241,100
28 Jun 2024210.52211.96209.67210.72210.726,983,200
27 Jun 2024211.30211.83210.16210.94210.941,518,000
26 Jun 2024210.38211.05208.54210.79210.791,569,900
25 Jun 2024215.88216.33211.87212.22212.222,217,500
24 Jun 2024214.42216.89213.94215.75215.751,246,500
21 Jun 2024214.95215.29214.07214.40214.403,275,500
20 Jun 2024212.36215.26211.23215.00215.001,718,400
18 Jun 2024211.22213.21209.97212.72212.721,628,800
17 Jun 2024208.49212.00208.05211.52211.521,313,700
14 Jun 2024208.73209.62208.12208.88208.88947,400
13 Jun 2024210.16210.46208.57209.50209.501,726,500
12 Jun 2024210.19210.95208.80210.48210.481,973,900
11 Jun 2024209.37210.12208.26209.82209.822,672,200
10 Jun 2024210.00210.47207.06209.61209.611,423,500
07 Jun 2024211.00211.00209.44209.99209.991,725,000
06 Jun 2024208.80209.09207.15208.26208.261,085,400
05 Jun 2024208.68209.00206.25208.13208.131,162,600
04 Jun 2024205.90208.66205.90208.49208.49892,400
03 Jun 2024207.13208.07205.17206.51206.511,167,900
31 May 2024205.11207.76204.35207.58207.583,943,900
30 May 2024201.98205.45201.84204.40204.401,913,900
29 May 2024202.95203.39201.77201.96201.961,444,000
28 May 2024206.82207.36203.68203.97203.971,436,300
24 May 2024208.14208.55207.42207.89207.891,009,200
23 May 2024210.40210.40207.78207.99207.991,072,700
22 May 2024210.33211.53209.68210.82210.821,259,000
21 May 2024209.96210.31208.82209.93209.931,048,600
20 May 2024209.31210.45208.85209.16209.161,407,300
17 May 2024210.13210.13208.40209.97209.971,119,900
16 May 2024207.86209.83207.76209.14209.141,897,900
15 May 2024204.53206.81204.50206.33206.331,160,800
14 May 2024205.83205.98203.92205.07205.071,289,100
13 May 2024205.23206.42204.71205.55205.55856,700
10 May 2024205.00206.44204.59205.55205.55921,200
09 May 2024203.27204.97202.34204.84204.84715,200
08 May 2024204.44205.00203.25203.59203.59794,800
07 May 2024202.21203.82201.34203.71203.711,000,300
06 May 2024200.05201.53199.69201.52201.521,445,800
03 May 2024198.79199.84196.72199.27199.271,039,900
02 May 2024199.90200.06198.30199.36199.361,821,500
01 May 2024199.33201.26198.95199.77199.771,999,500
30 Apr 2024198.57199.99197.94199.43199.432,519,800
29 Apr 2024198.02198.94197.14198.48198.481,318,700
26 Apr 2024200.58200.90197.77197.95197.951,783,600
25 Apr 2024200.64201.68199.25201.47201.471,593,200
24 Apr 2024201.20201.51199.37200.95200.951,614,100
23 Apr 2024202.51203.01200.72201.71201.711,920,400
22 Apr 2024203.93203.93201.25201.43201.431,616,400
19 Apr 2024202.51203.13198.89202.41202.412,461,000
18 Apr 2024205.98206.50201.53201.73201.733,707,900
17 Apr 2024196.76198.05196.23197.62197.622,222,500
16 Apr 2024197.79198.11196.17196.29196.291,493,500
15 Apr 2024200.18200.18196.97197.32197.321,440,400
12 Apr 2024198.10200.33197.19198.07198.071,933,700
11 Apr 2024199.81201.24199.15199.19199.191,949,200
10 Apr 2024203.58203.96201.07201.18201.181,957,800
09 Apr 2024204.96205.52202.57204.33204.331,382,300
08 Apr 2024205.44205.86203.66204.28204.281,575,400
05 Apr 2024201.81206.28201.24205.58205.582,227,900
04 Apr 2024204.72205.31200.48200.75200.752,174,800
03 Apr 2024202.35204.64202.04203.50203.502,135,300
03 Apr 20240.71 Dividend
02 Apr 2024204.33205.09202.91203.08202.371,914,200
01 Apr 2024205.50205.55203.48203.89203.18899,000
28 Mar 2024206.58206.74205.31205.98205.261,272,200
27 Mar 2024204.15205.75203.73205.61204.891,315,800
26 Mar 2024202.95204.59202.95203.37202.661,299,800
25 Mar 2024203.65204.00202.50203.08202.371,711,600
22 Mar 2024206.23206.74204.26204.42203.711,958,900
21 Mar 2024206.03207.22204.81205.43204.712,357,200
20 Mar 2024206.87207.73206.07206.45205.732,202,400
19 Mar 2024207.69207.75205.86206.68205.961,636,200
18 Mar 2024206.54207.83205.81206.90206.181,190,100
15 Mar 2024205.80209.19205.01206.34205.622,766,500
14 Mar 2024209.16209.20206.87207.74207.011,173,400
13 Mar 2024207.50207.95206.05207.90207.17897,800
12 Mar 2024206.00207.74205.43207.35206.631,087,700
11 Mar 2024204.90206.01204.41205.96205.24907,800
08 Mar 2024203.69205.68202.99205.15204.431,027,000
07 Mar 2024204.00204.98203.11204.29203.581,168,200
06 Mar 2024201.53203.96200.61203.64202.931,651,100
05 Mar 2024201.63203.00201.24201.90201.191,225,800
04 Mar 2024200.79201.99199.76201.88201.171,637,700
01 Mar 2024201.81202.66200.90202.00201.291,399,100
29 Feb 2024204.14205.99200.76202.27201.562,604,800
28 Feb 2024203.56206.18203.30206.08205.361,181,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...