New Zealand markets close in 6 hours 55 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
199.85-1.04 (-0.52%)
At close: 03:59PM EST
199.83 -0.02 (-0.01%)
After hours: 04:03PM EST
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2024200.27202.13198.80199.85199.85717,553
20 Feb 2024200.27201.61199.37200.89200.891,210,300
16 Feb 2024201.12201.93200.03200.30200.301,253,100
15 Feb 2024198.00202.00197.61200.99200.991,651,300
14 Feb 2024197.40197.82195.99197.72197.721,761,000
13 Feb 2024197.25198.00194.94196.47196.471,483,600
12 Feb 2024198.00198.00195.79196.19196.191,320,000
09 Feb 2024196.52197.92195.94197.91197.911,044,200
08 Feb 2024196.58196.89194.50196.80196.801,250,900
07 Feb 2024195.16196.79194.69195.73195.731,982,200
06 Feb 2024192.25194.78191.95194.50194.501,733,500
05 Feb 2024193.40193.52191.87192.24192.241,894,100
02 Feb 2024194.35195.50193.15193.36193.361,742,500
01 Feb 2024192.68193.81190.41193.74193.741,705,300
31 Jan 2024193.77195.71193.32193.84193.843,519,700
30 Jan 2024191.15193.14190.51193.03193.032,737,700
29 Jan 2024192.63192.91189.90190.99190.992,257,600
26 Jan 2024190.47193.04189.63192.99192.992,073,600
25 Jan 2024191.50192.38188.31191.09191.093,405,500
24 Jan 2024199.10199.60197.92198.69198.691,735,100
24 Jan 20240.71 Dividend
23 Jan 2024198.82200.01198.73199.12198.411,529,400
22 Jan 2024199.13199.53197.93198.44197.732,738,000
19 Jan 2024199.52200.32198.01199.10198.392,161,400
18 Jan 2024194.79198.67193.51198.48197.772,002,200
17 Jan 2024195.95198.93195.47196.34195.641,747,400
16 Jan 2024195.92197.13195.13195.65194.951,634,900
12 Jan 2024193.85196.44193.67195.94195.241,699,100
11 Jan 2024192.71193.99192.25192.86192.171,401,000
10 Jan 2024190.94192.59190.52192.44191.751,541,700
09 Jan 2024190.35191.14188.97191.09190.411,329,300
08 Jan 2024189.96191.69188.92191.60190.921,507,600
05 Jan 2024191.87192.43189.12190.84190.161,779,900
04 Jan 2024192.11193.46191.29191.49190.811,557,800
03 Jan 2024190.79191.85190.25191.32190.642,035,100
02 Jan 2024189.27190.88188.85190.17189.491,861,200
29 Dec 2023188.74189.64188.27189.47188.791,148,300
28 Dec 2023189.00189.79188.55188.79188.121,420,400
27 Dec 2023187.34188.60186.87188.51187.841,057,800
26 Dec 2023187.38187.69186.63187.50186.831,159,600
22 Dec 2023187.05188.10186.30187.90187.231,642,800
21 Dec 2023185.13187.10184.56186.82186.151,821,300
20 Dec 2023186.45187.84184.28185.39184.731,888,600
19 Dec 2023189.53190.60187.20187.76187.092,284,200
18 Dec 2023188.37190.50188.07189.76189.081,956,100
15 Dec 2023188.59188.77185.54187.12186.453,409,500
14 Dec 2023201.50201.50190.37191.27190.592,885,100
13 Dec 2023200.97202.81200.02201.86201.141,733,000
12 Dec 2023198.99201.47198.31201.15200.431,893,800
11 Dec 2023196.36198.83196.00198.65197.941,397,800
08 Dec 2023195.79196.62194.40195.67194.971,291,200
07 Dec 2023195.76196.58194.97195.45194.751,952,800
06 Dec 2023196.75197.26192.75195.43194.731,484,800
05 Dec 2023197.06197.41195.08196.35195.651,482,600
04 Dec 2023197.20198.41196.43197.35196.651,906,900
01 Dec 2023198.93199.19196.88197.40196.701,526,200
30 Nov 2023196.64199.62195.72199.42198.712,211,900
29 Nov 2023197.30197.95195.27196.33195.631,623,000
28 Nov 2023199.64200.50197.04197.26196.561,604,300
27 Nov 2023201.01201.48199.96200.24199.531,909,300
24 Nov 2023201.35201.96200.77200.93200.21697,800
22 Nov 2023199.46200.33199.35200.17199.46950,700
21 Nov 2023199.38200.79198.10199.05198.341,125,900
20 Nov 2023197.86199.45197.10198.67197.961,111,200
17 Nov 2023197.85199.23197.43197.86197.151,453,600
16 Nov 2023196.59199.44195.13198.32197.613,358,900
15 Nov 2023197.89198.43195.33195.48194.782,187,000
14 Nov 2023200.25201.00197.88198.09197.382,119,500
13 Nov 2023200.00200.86199.24200.17199.461,055,300
10 Nov 2023198.97200.68197.56200.45199.741,256,700
09 Nov 2023197.23198.84196.37197.89197.181,084,000
08 Nov 2023195.35197.23194.35196.71196.011,096,200
07 Nov 2023195.00195.34193.87194.63193.94977,600
06 Nov 2023194.69195.56193.89194.60193.911,238,900
03 Nov 2023194.17194.40191.85193.93193.241,033,100
02 Nov 2023190.54193.59189.88193.45192.761,589,800
01 Nov 2023190.54190.93188.20190.05189.371,711,200
31 Oct 2023189.01189.93187.82189.65188.971,308,100
30 Oct 2023185.52188.91185.10188.27187.601,155,100
27 Oct 2023186.56187.15184.02184.90184.241,441,800
26 Oct 2023189.58191.04186.79187.12186.452,030,100
25 Oct 2023189.34191.63188.65188.88188.211,212,000
24 Oct 2023187.54189.44187.54188.98188.311,608,200
23 Oct 2023187.76189.09186.13186.42185.761,397,200
20 Oct 2023191.01192.33187.01187.67187.003,135,400
19 Oct 2023191.72193.24188.91191.00190.323,163,500
18 Oct 2023191.06191.84188.89189.65188.971,878,200
17 Oct 2023191.33191.99189.90190.90190.221,802,100
16 Oct 2023192.00193.47190.59192.50191.811,757,900
13 Oct 2023191.67193.07190.15190.94190.261,530,000
12 Oct 2023192.79193.38190.57190.93190.251,264,200
11 Oct 2023193.23193.56191.22192.90192.211,303,000
10 Oct 2023193.40193.60191.84192.62191.931,316,700
09 Oct 2023192.62193.74192.07193.08192.391,976,200
06 Oct 2023191.73194.71191.13193.35192.661,604,800
05 Oct 2023191.12193.05190.20191.92191.241,481,000
05 Oct 20230.71 Dividend
04 Oct 2023189.29191.67188.72191.12189.731,875,800
03 Oct 2023188.56189.69187.41188.73187.361,421,100
02 Oct 2023189.41190.89187.69188.77187.401,862,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...