New Zealand markets closed

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.85-2.02 (-1.33%)
At close: 04:05PM EDT
150.63 +0.78 (+0.52%)
After hours: 05:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 2022152.60153.62146.87149.85149.852,307,600
19 May 2022151.04152.45149.37151.87151.871,899,700
18 May 2022158.30158.34152.02152.45152.451,530,100
17 May 2022160.68161.66157.98159.33159.331,474,500
16 May 2022159.52160.77158.47159.03159.031,291,600
13 May 2022157.31159.99156.82159.95159.951,493,600
12 May 2022156.00157.70153.57155.97155.971,493,700
11 May 2022157.16159.90155.94156.31156.311,407,500
10 May 2022158.97160.13155.83157.96157.961,633,600
09 May 2022160.13161.20156.59157.05157.052,338,700
06 May 2022160.48162.44158.86161.77161.771,820,400
05 May 2022162.48163.14158.68161.20161.201,979,200
04 May 2022158.99163.84157.84163.44163.441,725,700
03 May 2022159.64162.28159.00159.38159.381,739,300
02 May 2022162.91163.44154.95157.93157.932,522,500
29 Apr 2022170.38170.44161.17161.70161.702,704,900
28 Apr 2022169.92172.49167.62171.71171.712,139,600
27 Apr 2022168.77170.75167.91168.42168.421,677,300
26 Apr 2022171.38171.58168.32168.38168.382,368,700
25 Apr 2022170.20171.90168.05171.70171.702,921,400
22 Apr 2022177.35177.36170.49170.83170.832,648,800
21 Apr 2022176.71183.14175.92178.70178.704,878,200
20 Apr 2022173.03175.03173.03174.41174.412,435,900
19 Apr 2022170.43172.38170.26172.06172.061,994,700
18 Apr 2022169.42170.89169.31170.45170.451,743,000
14 Apr 2022170.28171.21169.41169.76169.761,971,100
13 Apr 2022168.35170.14168.20169.89169.891,442,500
12 Apr 2022171.52172.04168.02168.64168.641,517,800
11 Apr 2022172.60172.87170.11170.74170.742,193,000
08 Apr 2022173.35174.33171.99172.57172.572,869,400
07 Apr 2022171.43174.06170.50173.23173.232,545,800
06 Apr 2022169.49172.03168.35171.68171.682,639,400
05 Apr 2022170.39172.60169.72169.94169.941,826,000
05 Apr 20220.535 Dividend
04 Apr 2022171.25171.88169.93171.10170.571,477,000
01 Apr 2022171.51172.37170.51171.68171.141,492,300
31 Mar 2022172.91173.34170.42170.42169.892,704,700
30 Mar 2022171.63172.04169.65171.84171.302,259,400
29 Mar 2022171.21171.87170.16171.45170.912,164,000
28 Mar 2022166.81169.37166.00169.22168.692,161,700
25 Mar 2022164.50166.22163.95166.11165.591,448,400
24 Mar 2022163.09164.43162.86164.17163.661,298,900
23 Mar 2022162.45164.18161.45162.55162.042,285,100
22 Mar 2022162.03163.21160.98162.80162.291,935,900
21 Mar 2022162.36163.40161.04161.85161.341,487,200
18 Mar 2022158.28163.17157.24162.33161.823,665,700
17 Mar 2022157.75160.80156.21160.79160.292,488,300
16 Mar 2022156.17158.50155.02158.00157.512,196,800
15 Mar 2022151.90155.97151.38155.30154.812,105,200
14 Mar 2022150.85152.49149.03150.04149.571,974,200
11 Mar 2022152.13152.79149.43149.59149.121,775,200
10 Mar 2022150.01151.78150.01151.49151.021,704,300
09 Mar 2022150.84154.60150.54152.32151.842,125,400
08 Mar 2022151.74152.83147.52147.93147.472,519,900
07 Mar 2022155.19156.26151.67151.81151.342,347,200
04 Mar 2022154.43156.75153.00156.49156.001,593,700
03 Mar 2022156.43157.54155.23155.84155.351,595,900
02 Mar 2022154.98156.56153.97155.54155.051,907,600
01 Mar 2022155.12156.39153.20153.74153.262,486,300
28 Feb 2022153.32156.18152.89155.41154.922,822,900
25 Feb 2022152.24155.87152.10155.50155.011,829,300
24 Feb 2022146.13152.55145.54151.78151.312,725,600
23 Feb 2022151.71152.49148.63148.74148.272,005,900
22 Feb 2022152.15152.71150.03151.14150.671,816,900
18 Feb 2022151.24152.75150.90152.19151.711,523,600
17 Feb 2022152.88152.99150.88151.15150.681,556,800
16 Feb 2022153.07154.61152.29153.94153.461,734,900
15 Feb 2022153.42154.30152.62153.54153.061,779,900
14 Feb 2022152.04153.76150.43151.71151.242,527,100
11 Feb 2022153.44154.94151.51152.21151.732,862,900
10 Feb 2022153.89156.30152.70153.51153.031,818,300
09 Feb 2022155.23157.21154.99156.44155.951,698,100
08 Feb 2022152.88154.46150.88153.88153.402,058,100
07 Feb 2022153.09154.35152.40153.32152.841,904,400
04 Feb 2022151.00154.76150.41153.25152.771,881,000
03 Feb 2022153.94154.77151.60152.03151.551,914,700
02 Feb 2022153.20155.04153.18154.77154.291,845,500
01 Feb 2022153.69154.68151.04153.52153.042,117,400
31 Jan 2022150.23154.00149.17153.64153.163,020,200
28 Jan 2022146.87150.48142.80150.27149.804,058,900
27 Jan 2022149.00151.11146.96147.31146.855,038,100
26 Jan 2022156.82158.30153.16154.00153.523,101,600
26 Jan 20220.535 Dividend
25 Jan 2022156.53157.91154.00156.65155.632,905,000
24 Jan 2022155.81158.15153.21157.96156.933,755,300
21 Jan 2022158.77160.05156.73157.05156.023,901,300
20 Jan 2022158.53161.27158.05158.19157.161,906,300
19 Jan 2022159.68161.30158.12158.27157.242,107,600
18 Jan 2022159.51160.14157.13158.74157.702,847,600
14 Jan 2022162.87163.10158.72161.20160.152,311,300
13 Jan 2022166.33167.16163.51163.95162.881,453,100
12 Jan 2022166.39167.52165.76166.37165.282,555,800
11 Jan 2022165.57165.93163.00165.73164.652,304,900
10 Jan 2022163.10165.29160.09165.18164.102,403,900
07 Jan 2022166.81167.12163.13163.81162.742,798,900
06 Jan 2022165.29167.17164.19166.69165.601,580,400
05 Jan 2022167.58168.07164.83164.83163.751,749,500
04 Jan 2022167.77168.29164.56167.15166.062,940,200
03 Jan 2022172.04173.00167.16167.23166.142,395,900
31 Dec 2021173.07174.35172.81173.82172.68953,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...