Marsh & McLennan Companies, Inc. (MMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:07PM EST
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jan 2022 | 162.87 | 163.10 | 158.72 | 161.20 | 161.20 | 2,311,300 |
| 13 Jan 2022 | 166.33 | 167.16 | 163.51 | 163.95 | 163.95 | 1,453,100 |
| 12 Jan 2022 | 166.39 | 167.52 | 165.76 | 166.37 | 166.37 | 2,555,800 |
| 11 Jan 2022 | 165.57 | 165.93 | 163.00 | 165.73 | 165.73 | 2,304,900 |
| 10 Jan 2022 | 163.10 | 165.29 | 160.09 | 165.18 | 165.18 | 2,403,900 |
| 07 Jan 2022 | 166.81 | 167.12 | 163.13 | 163.81 | 163.81 | 2,798,900 |
| 06 Jan 2022 | 165.29 | 167.17 | 164.19 | 166.69 | 166.69 | 1,580,400 |
| 05 Jan 2022 | 167.58 | 168.07 | 164.83 | 164.83 | 164.83 | 1,749,500 |
| 04 Jan 2022 | 167.77 | 168.29 | 164.56 | 167.15 | 167.15 | 2,940,200 |
| 03 Jan 2022 | 172.04 | 173.00 | 167.16 | 167.23 | 167.23 | 2,395,900 |
| 31 Dec 2021 | 173.07 | 174.35 | 172.81 | 173.82 | 173.82 | 953,400 |
| 30 Dec 2021 | 174.43 | 175.00 | 173.27 | 173.49 | 173.49 | 678,700 |
| 29 Dec 2021 | 173.90 | 174.90 | 173.78 | 173.89 | 173.89 | 1,092,300 |
| 28 Dec 2021 | 173.90 | 175.12 | 173.42 | 173.77 | 173.77 | 863,800 |
| 27 Dec 2021 | 170.92 | 173.92 | 170.92 | 173.89 | 173.89 | 1,899,600 |
| 23 Dec 2021 | 171.09 | 171.84 | 170.42 | 170.57 | 170.57 | 1,309,400 |
| 22 Dec 2021 | 168.92 | 170.71 | 168.63 | 170.48 | 170.48 | 1,045,700 |
| 21 Dec 2021 | 169.63 | 169.63 | 167.63 | 168.85 | 168.85 | 1,566,700 |
| 20 Dec 2021 | 166.70 | 168.42 | 164.97 | 168.30 | 168.30 | 1,344,800 |
| 17 Dec 2021 | 169.81 | 170.06 | 167.03 | 168.30 | 168.30 | 2,541,200 |
| 16 Dec 2021 | 171.16 | 171.67 | 168.50 | 170.00 | 170.00 | 1,992,400 |
| 15 Dec 2021 | 168.98 | 170.70 | 168.02 | 170.42 | 170.42 | 1,820,100 |
| 14 Dec 2021 | 170.71 | 171.02 | 167.44 | 168.98 | 168.98 | 2,011,000 |
| 13 Dec 2021 | 172.05 | 172.05 | 170.06 | 170.65 | 170.65 | 1,451,400 |
| 10 Dec 2021 | 172.19 | 172.55 | 170.68 | 171.80 | 171.80 | 1,203,600 |
| 09 Dec 2021 | 170.21 | 172.48 | 169.07 | 171.05 | 171.05 | 1,392,500 |
| 08 Dec 2021 | 173.50 | 174.90 | 172.05 | 172.91 | 172.91 | 1,266,900 |
| 07 Dec 2021 | 172.07 | 173.44 | 171.77 | 172.58 | 172.58 | 1,475,200 |
| 06 Dec 2021 | 169.53 | 171.58 | 168.70 | 170.46 | 170.46 | 1,763,800 |
| 03 Dec 2021 | 169.43 | 169.92 | 165.85 | 167.79 | 167.79 | 1,989,000 |
| 02 Dec 2021 | 164.17 | 168.97 | 164.16 | 168.47 | 168.47 | 1,798,800 |
| 01 Dec 2021 | 166.13 | 168.78 | 163.63 | 163.74 | 163.74 | 1,730,600 |
| 30 Nov 2021 | 165.50 | 168.02 | 163.99 | 164.02 | 164.02 | 4,614,500 |
| 29 Nov 2021 | 167.88 | 168.38 | 166.65 | 167.03 | 167.03 | 2,004,500 |
| 26 Nov 2021 | 166.51 | 168.35 | 164.52 | 166.41 | 166.41 | 1,398,500 |
| 24 Nov 2021 | 168.65 | 170.15 | 168.10 | 169.78 | 169.78 | 1,568,600 |
| 23 Nov 2021 | 169.37 | 170.13 | 166.98 | 169.05 | 169.05 | 1,731,600 |
| 22 Nov 2021 | 169.67 | 170.81 | 168.46 | 169.27 | 169.27 | 1,698,500 |
| 19 Nov 2021 | 168.15 | 169.61 | 166.66 | 169.32 | 169.32 | 1,393,500 |
| 18 Nov 2021 | 168.13 | 168.38 | 167.01 | 167.50 | 167.50 | 1,233,800 |
| 17 Nov 2021 | 168.23 | 168.73 | 167.04 | 167.79 | 167.79 | 1,326,300 |
| 16 Nov 2021 | 167.54 | 169.09 | 167.00 | 168.56 | 168.56 | 1,593,000 |
| 15 Nov 2021 | 166.94 | 167.97 | 166.00 | 167.35 | 167.35 | 1,526,200 |
| 12 Nov 2021 | 165.43 | 167.04 | 164.99 | 166.70 | 166.70 | 1,203,400 |
| 11 Nov 2021 | 165.20 | 165.29 | 163.34 | 164.92 | 164.92 | 1,078,000 |
| 10 Nov 2021 | 164.62 | 166.08 | 162.91 | 165.15 | 165.15 | 1,466,700 |
| 09 Nov 2021 | 163.68 | 165.11 | 163.29 | 164.92 | 164.92 | 1,877,800 |
| 08 Nov 2021 | 162.47 | 164.58 | 161.00 | 164.00 | 164.00 | 1,722,800 |
| 05 Nov 2021 | 162.41 | 162.60 | 160.19 | 161.45 | 161.45 | 1,458,900 |
| 04 Nov 2021 | 162.68 | 162.88 | 160.34 | 161.18 | 161.18 | 1,629,900 |
| 03 Nov 2021 | 164.01 | 164.15 | 160.64 | 162.62 | 162.62 | 1,656,100 |
| 02 Nov 2021 | 163.28 | 164.79 | 162.90 | 164.09 | 164.09 | 2,565,900 |
| 01 Nov 2021 | 167.00 | 167.42 | 161.74 | 162.79 | 162.79 | 2,038,400 |
| 29 Oct 2021 | 167.10 | 168.32 | 166.44 | 166.80 | 166.80 | 2,924,800 |
| 28 Oct 2021 | 168.18 | 168.75 | 166.80 | 167.45 | 167.45 | 1,651,700 |
| 27 Oct 2021 | 169.03 | 169.85 | 167.31 | 167.64 | 167.64 | 2,124,500 |
| 26 Oct 2021 | 169.71 | 169.91 | 168.14 | 168.91 | 168.91 | 1,945,400 |
| 25 Oct 2021 | 169.56 | 171.13 | 168.87 | 169.13 | 169.13 | 1,476,500 |
| 22 Oct 2021 | 169.10 | 169.77 | 167.97 | 169.57 | 169.57 | 2,168,600 |
| 21 Oct 2021 | 166.85 | 168.90 | 165.32 | 168.43 | 168.43 | 2,856,300 |
| 20 Oct 2021 | 164.79 | 166.83 | 164.79 | 165.85 | 165.85 | 2,048,900 |
| 19 Oct 2021 | 162.95 | 164.75 | 162.09 | 164.66 | 164.66 | 2,036,200 |
| 18 Oct 2021 | 161.50 | 162.72 | 160.85 | 161.81 | 161.81 | 2,756,500 |
| 15 Oct 2021 | 161.59 | 162.63 | 161.09 | 162.00 | 162.00 | 3,956,600 |
| 14 Oct 2021 | 158.57 | 160.99 | 157.99 | 160.67 | 160.67 | 1,853,000 |
| 13 Oct 2021 | 157.30 | 157.82 | 155.60 | 157.42 | 157.42 | 1,927,700 |
| 12 Oct 2021 | 157.00 | 157.84 | 155.89 | 157.00 | 157.00 | 1,563,400 |
| 11 Oct 2021 | 156.69 | 157.98 | 156.21 | 156.82 | 156.82 | 1,730,600 |
| 08 Oct 2021 | 156.65 | 157.25 | 155.86 | 156.66 | 156.66 | 1,029,600 |
| 07 Oct 2021 | 156.16 | 157.44 | 155.86 | 156.60 | 156.60 | 1,741,300 |
| 07 Oct 2021 | 0.535 Dividend | |||||
| 06 Oct 2021 | 153.12 | 155.32 | 152.22 | 155.25 | 154.71 | 1,896,400 |
| 05 Oct 2021 | 152.81 | 155.86 | 152.27 | 154.54 | 154.01 | 2,266,600 |
| 04 Oct 2021 | 153.63 | 154.90 | 151.37 | 151.74 | 151.22 | 1,711,300 |
| 01 Oct 2021 | 152.15 | 155.78 | 151.63 | 154.13 | 153.60 | 1,737,400 |
| 30 Sep 2021 | 154.78 | 155.38 | 151.36 | 151.43 | 150.91 | 2,448,300 |
| 29 Sep 2021 | 153.94 | 155.21 | 153.50 | 154.48 | 153.95 | 1,242,100 |
| 28 Sep 2021 | 155.87 | 156.47 | 152.50 | 153.27 | 152.74 | 1,848,200 |
| 27 Sep 2021 | 159.65 | 159.72 | 156.00 | 156.57 | 156.03 | 1,571,100 |
| 24 Sep 2021 | 158.72 | 159.82 | 158.36 | 159.46 | 158.91 | 1,486,600 |
| 23 Sep 2021 | 157.61 | 159.30 | 157.61 | 158.53 | 157.98 | 2,339,700 |
| 22 Sep 2021 | 156.71 | 157.82 | 155.16 | 157.08 | 156.54 | 2,106,400 |
| 21 Sep 2021 | 155.82 | 156.24 | 155.10 | 155.59 | 155.05 | 1,435,300 |
| 20 Sep 2021 | 154.00 | 155.14 | 152.72 | 154.89 | 154.36 | 1,775,100 |
| 17 Sep 2021 | 157.46 | 158.61 | 155.36 | 155.83 | 155.29 | 3,865,000 |
| 16 Sep 2021 | 159.00 | 159.50 | 157.14 | 158.22 | 157.67 | 1,659,600 |
| 15 Sep 2021 | 158.07 | 159.85 | 157.02 | 158.80 | 158.25 | 2,281,200 |
| 14 Sep 2021 | 159.69 | 159.76 | 157.53 | 157.61 | 157.07 | 2,021,300 |
| 13 Sep 2021 | 161.81 | 161.86 | 158.34 | 159.14 | 158.59 | 1,727,200 |
| 10 Sep 2021 | 160.94 | 161.77 | 160.27 | 160.48 | 159.93 | 1,112,700 |
| 09 Sep 2021 | 159.16 | 162.26 | 159.16 | 160.29 | 159.74 | 2,022,700 |
| 08 Sep 2021 | 157.99 | 159.30 | 157.61 | 159.00 | 158.45 | 1,239,100 |
| 07 Sep 2021 | 158.98 | 159.00 | 157.30 | 157.89 | 157.35 | 1,314,900 |
| 03 Sep 2021 | 158.96 | 159.98 | 158.74 | 159.50 | 158.95 | 1,078,500 |
| 02 Sep 2021 | 158.59 | 159.71 | 158.46 | 159.42 | 158.87 | 1,680,000 |
| 01 Sep 2021 | 156.87 | 158.43 | 156.29 | 158.05 | 157.51 | 1,335,000 |
| 31 Aug 2021 | 156.36 | 157.68 | 156.20 | 157.20 | 156.66 | 2,096,800 |
| 30 Aug 2021 | 156.35 | 157.27 | 156.01 | 156.41 | 155.87 | 1,531,700 |
| 27 Aug 2021 | 155.17 | 156.53 | 154.61 | 156.35 | 155.81 | 1,334,800 |
| 26 Aug 2021 | 155.76 | 156.01 | 154.66 | 154.72 | 154.19 | 1,280,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
