New Zealand markets close in 5 hours 7 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
174.91+2.98 (+1.73%)
At close: 04:03PM EST
174.91 0.00 (0.00%)
After hours: 04:42PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023172.51174.98171.60174.91174.912,011,737
30 Jan 2023172.07173.72171.56171.93171.931,378,200
27 Jan 2023175.36175.36171.18172.13172.131,621,100
26 Jan 2023172.45175.99170.40175.66175.662,151,500
25 Jan 2023171.99173.82170.69173.28173.281,558,500
25 Jan 20230.59 Dividend
24 Jan 2023173.80174.23171.68173.49172.901,061,800
23 Jan 2023173.26175.12172.18173.51172.921,410,300
20 Jan 2023169.93173.24168.67173.12172.531,565,600
19 Jan 2023168.22170.56167.76169.60169.022,009,900
18 Jan 2023171.94172.34168.52168.81168.241,468,100
17 Jan 2023173.33174.55171.70172.01171.431,278,800
13 Jan 2023172.90173.87172.18173.38172.791,269,500
12 Jan 2023175.00175.00172.51174.16173.571,946,900
11 Jan 2023171.21174.15171.21173.91173.321,641,000
10 Jan 2023170.14170.95168.89170.39169.811,126,700
09 Jan 2023170.87173.94170.07170.39169.811,371,400
06 Jan 2023168.08171.60167.02170.96170.381,322,000
05 Jan 2023168.59169.00165.89166.14165.571,323,300
04 Jan 2023167.46169.90165.88169.21168.631,729,200
03 Jan 2023166.31167.13164.55165.98165.421,624,300
30 Dec 2022165.60165.99163.63165.48164.92808,100
29 Dec 2022165.52167.39164.92166.78166.21816,800
28 Dec 2022166.98167.57164.53164.60164.04772,200
27 Dec 2022165.64167.06165.23166.44165.87785,400
23 Dec 2022165.11166.59164.11165.59165.031,223,000
22 Dec 2022166.81167.33163.57165.70165.141,500,500
21 Dec 2022165.99167.61165.46167.59167.021,161,900
20 Dec 2022164.75166.42164.24164.85164.291,504,800
19 Dec 2022164.71166.23162.59163.73163.171,671,700
16 Dec 2022166.33166.94163.76165.19164.633,214,100
15 Dec 2022170.21170.44167.35168.10167.531,753,500
14 Dec 2022173.39176.50171.85172.37171.781,813,400
13 Dec 2022176.75176.75171.80173.46172.872,298,100
12 Dec 2022171.71173.10170.85173.03172.442,056,900
09 Dec 2022172.14172.86171.02171.06170.481,540,400
08 Dec 2022170.00172.90168.79172.20171.611,352,400
07 Dec 2022172.15173.28170.50171.24170.661,972,300
06 Dec 2022171.80172.67171.00171.95171.371,687,300
05 Dec 2022172.59173.30171.23171.67171.091,417,600
02 Dec 2022171.18174.39170.38173.91173.321,321,100
01 Dec 2022174.09174.31171.58173.03172.441,415,900
30 Nov 2022167.94173.96167.38173.18172.595,002,300
29 Nov 2022167.97170.13167.61168.68168.111,661,100
28 Nov 2022170.57171.31167.89168.38167.812,231,400
25 Nov 2022171.48172.44170.58171.82171.24535,200
23 Nov 2022170.75171.46170.00170.49169.911,068,200
22 Nov 2022170.67170.95169.12170.82170.241,541,500
21 Nov 2022168.13170.95167.74169.87169.291,875,200
18 Nov 2022167.55168.25166.00167.50166.931,627,500
17 Nov 2022164.61165.85162.67165.65165.091,365,600
16 Nov 2022163.62166.21163.52165.51164.951,492,800
15 Nov 2022166.94167.66162.00163.62163.062,053,100
14 Nov 2022166.49168.19165.17165.29164.731,562,800
11 Nov 2022169.64169.64164.83166.60166.031,994,600
10 Nov 2022164.14168.62163.30168.39167.822,185,600
09 Nov 2022161.69162.33158.96159.31158.771,199,500
08 Nov 2022162.40163.92160.32161.73161.181,333,900
07 Nov 2022160.47163.73159.54163.01162.461,094,300
04 Nov 2022160.31161.32157.29160.37159.821,167,700
03 Nov 2022157.88160.70156.93159.03158.491,476,700
02 Nov 2022161.68164.16159.06159.06158.521,580,800
01 Nov 2022162.59163.66161.32162.24161.691,321,900
31 Oct 2022162.85164.29161.35161.49160.941,790,900
28 Oct 2022155.78163.97155.78163.74163.182,008,300
27 Oct 2022155.55156.45154.23155.23154.701,732,900
26 Oct 2022153.83156.12152.57154.44153.911,913,100
25 Oct 2022155.95155.95152.09153.11152.592,291,000
24 Oct 2022156.15157.59155.38156.45155.921,663,800
21 Oct 2022153.03155.20150.78154.93154.402,071,400
20 Oct 2022159.00159.00154.07154.56154.031,973,900
19 Oct 2022156.24157.67155.39156.97156.441,615,000
18 Oct 2022159.60160.11156.29157.49156.951,609,800
17 Oct 2022154.33156.84154.33155.88155.351,514,900
14 Oct 2022157.62158.35151.69151.90151.381,875,300
13 Oct 2022149.02156.65148.14155.99155.461,997,100
12 Oct 2022153.47154.27151.96151.99151.471,593,200
11 Oct 2022153.79154.92151.71152.36151.841,342,800
10 Oct 2022153.26155.04152.65153.99153.471,387,300
07 Oct 2022156.60156.83151.39152.19151.673,057,200
06 Oct 2022158.26159.36156.99157.32156.791,705,100
06 Oct 20220.59 Dividend
05 Oct 2022158.06160.19157.19159.23158.101,300,100
04 Oct 2022156.24158.92155.93158.71157.581,576,500
03 Oct 2022150.78155.72149.94154.88153.782,302,400
30 Sept 2022150.42151.73149.14149.29148.232,357,100
29 Sept 2022150.58151.09148.74150.65149.581,623,400
28 Sept 2022150.51151.66148.68150.95149.881,884,800
27 Sept 2022150.69151.98148.11149.18148.121,455,600
26 Sept 2022151.02151.81148.55149.19148.131,907,000
23 Sept 2022150.55151.64149.29151.38150.311,275,800
22 Sept 2022153.18153.48150.32151.21150.141,349,100
21 Sept 2022156.54158.64153.56153.60152.511,389,400
20 Sept 2022155.74156.08153.50155.47154.371,192,200
19 Sept 2022155.26157.25154.87157.22156.101,235,600
16 Sept 2022156.36157.00155.08156.34155.232,265,300
15 Sept 2022159.17159.17156.33156.89155.781,505,100
14 Sept 2022160.61161.22157.84158.81157.682,057,700
13 Sept 2022164.80165.32160.21160.49159.351,377,200
12 Sept 2022167.13168.04166.25167.39166.201,346,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...