Marsh & McLennan Companies, Inc. (MMC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:07PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 155.25 | 159.77 | 155.25 | 158.83 | 158.83 | 6,889,800 |
| 23 Jun 2022 | 151.60 | 154.88 | 151.08 | 154.58 | 154.58 | 1,804,900 |
| 22 Jun 2022 | 147.53 | 152.01 | 147.26 | 150.49 | 150.49 | 1,796,900 |
| 21 Jun 2022 | 146.50 | 149.56 | 146.15 | 148.90 | 148.90 | 2,131,000 |
| 17 Jun 2022 | 144.64 | 146.41 | 143.33 | 144.44 | 144.44 | 3,097,400 |
| 16 Jun 2022 | 145.97 | 146.22 | 143.64 | 144.34 | 144.34 | 1,571,200 |
| 15 Jun 2022 | 149.23 | 150.40 | 146.14 | 148.39 | 148.39 | 1,414,700 |
| 14 Jun 2022 | 147.28 | 148.81 | 146.42 | 147.26 | 147.26 | 1,435,400 |
| 13 Jun 2022 | 146.62 | 149.92 | 146.05 | 147.31 | 147.31 | 1,585,300 |
| 10 Jun 2022 | 149.71 | 151.89 | 148.76 | 150.04 | 150.04 | 1,726,700 |
| 09 Jun 2022 | 156.72 | 156.83 | 152.94 | 153.00 | 153.00 | 1,187,600 |
| 08 Jun 2022 | 157.31 | 158.64 | 155.87 | 156.34 | 156.34 | 944,200 |
| 07 Jun 2022 | 157.30 | 158.80 | 156.50 | 158.65 | 158.65 | 1,080,400 |
| 06 Jun 2022 | 158.64 | 159.23 | 157.62 | 157.98 | 157.98 | 1,015,900 |
| 03 Jun 2022 | 154.88 | 158.27 | 153.88 | 157.26 | 157.26 | 1,907,100 |
| 02 Jun 2022 | 156.20 | 160.19 | 155.03 | 160.09 | 160.09 | 1,509,900 |
| 01 Jun 2022 | 160.02 | 160.58 | 156.34 | 156.41 | 156.41 | 1,591,800 |
| 31 May 2022 | 160.35 | 161.30 | 158.07 | 159.95 | 159.95 | 2,862,100 |
| 27 May 2022 | 157.58 | 161.22 | 157.58 | 161.19 | 161.19 | 1,605,300 |
| 26 May 2022 | 154.32 | 157.77 | 153.01 | 157.09 | 157.09 | 2,156,000 |
| 25 May 2022 | 153.12 | 153.78 | 151.35 | 152.49 | 152.49 | 1,477,200 |
| 24 May 2022 | 151.94 | 154.21 | 151.26 | 153.60 | 153.60 | 1,203,400 |
| 23 May 2022 | 150.77 | 152.93 | 148.82 | 152.32 | 152.32 | 1,527,700 |
| 20 May 2022 | 152.60 | 153.62 | 146.87 | 149.85 | 149.85 | 2,307,600 |
| 19 May 2022 | 151.04 | 152.45 | 149.37 | 151.87 | 151.87 | 1,899,700 |
| 18 May 2022 | 158.30 | 158.34 | 152.02 | 152.45 | 152.45 | 1,530,100 |
| 17 May 2022 | 160.68 | 161.66 | 157.98 | 159.33 | 159.33 | 1,474,500 |
| 16 May 2022 | 159.52 | 160.77 | 158.47 | 159.03 | 159.03 | 1,291,600 |
| 13 May 2022 | 157.31 | 159.99 | 156.82 | 159.95 | 159.95 | 1,493,600 |
| 12 May 2022 | 156.00 | 157.70 | 153.57 | 155.97 | 155.97 | 1,493,700 |
| 11 May 2022 | 157.16 | 159.90 | 155.94 | 156.31 | 156.31 | 1,407,500 |
| 10 May 2022 | 158.97 | 160.13 | 155.83 | 157.96 | 157.96 | 1,633,600 |
| 09 May 2022 | 160.13 | 161.20 | 156.59 | 157.05 | 157.05 | 2,338,700 |
| 06 May 2022 | 160.48 | 162.44 | 158.86 | 161.77 | 161.77 | 1,820,400 |
| 05 May 2022 | 162.48 | 163.14 | 158.68 | 161.20 | 161.20 | 1,979,200 |
| 04 May 2022 | 158.99 | 163.84 | 157.84 | 163.44 | 163.44 | 1,725,700 |
| 03 May 2022 | 159.64 | 162.28 | 159.00 | 159.38 | 159.38 | 1,739,300 |
| 02 May 2022 | 162.91 | 163.44 | 154.95 | 157.93 | 157.93 | 2,522,500 |
| 29 Apr 2022 | 170.38 | 170.44 | 161.17 | 161.70 | 161.70 | 2,704,900 |
| 28 Apr 2022 | 169.92 | 172.49 | 167.62 | 171.71 | 171.71 | 2,139,600 |
| 27 Apr 2022 | 168.77 | 170.75 | 167.91 | 168.42 | 168.42 | 1,677,300 |
| 26 Apr 2022 | 171.38 | 171.58 | 168.32 | 168.38 | 168.38 | 2,368,700 |
| 25 Apr 2022 | 170.20 | 171.90 | 168.05 | 171.70 | 171.70 | 2,921,400 |
| 22 Apr 2022 | 177.35 | 177.36 | 170.49 | 170.83 | 170.83 | 2,648,800 |
| 21 Apr 2022 | 176.71 | 183.14 | 175.92 | 178.70 | 178.70 | 4,878,200 |
| 20 Apr 2022 | 173.03 | 175.03 | 173.03 | 174.41 | 174.41 | 2,435,900 |
| 19 Apr 2022 | 170.43 | 172.38 | 170.26 | 172.06 | 172.06 | 1,994,700 |
| 18 Apr 2022 | 169.42 | 170.89 | 169.31 | 170.45 | 170.45 | 1,743,000 |
| 14 Apr 2022 | 170.28 | 171.21 | 169.41 | 169.76 | 169.76 | 1,971,100 |
| 13 Apr 2022 | 168.35 | 170.14 | 168.20 | 169.89 | 169.89 | 1,442,500 |
| 12 Apr 2022 | 171.52 | 172.04 | 168.02 | 168.64 | 168.64 | 1,517,800 |
| 11 Apr 2022 | 172.60 | 172.87 | 170.11 | 170.74 | 170.74 | 2,193,000 |
| 08 Apr 2022 | 173.35 | 174.33 | 171.99 | 172.57 | 172.57 | 2,869,400 |
| 07 Apr 2022 | 171.43 | 174.06 | 170.50 | 173.23 | 173.23 | 2,545,800 |
| 06 Apr 2022 | 169.49 | 172.03 | 168.35 | 171.68 | 171.68 | 2,639,400 |
| 05 Apr 2022 | 170.39 | 172.60 | 169.72 | 169.94 | 169.94 | 1,826,000 |
| 05 Apr 2022 | 0.535 Dividend | |||||
| 04 Apr 2022 | 171.25 | 171.88 | 169.93 | 171.10 | 170.57 | 1,477,000 |
| 01 Apr 2022 | 171.51 | 172.37 | 170.51 | 171.68 | 171.14 | 1,492,300 |
| 31 Mar 2022 | 172.91 | 173.34 | 170.42 | 170.42 | 169.89 | 2,704,700 |
| 30 Mar 2022 | 171.63 | 172.04 | 169.65 | 171.84 | 171.30 | 2,259,400 |
| 29 Mar 2022 | 171.21 | 171.87 | 170.16 | 171.45 | 170.91 | 2,164,000 |
| 28 Mar 2022 | 166.81 | 169.37 | 166.00 | 169.22 | 168.69 | 2,161,700 |
| 25 Mar 2022 | 164.50 | 166.22 | 163.95 | 166.11 | 165.59 | 1,448,400 |
| 24 Mar 2022 | 163.09 | 164.43 | 162.86 | 164.17 | 163.66 | 1,298,900 |
| 23 Mar 2022 | 162.45 | 164.18 | 161.45 | 162.55 | 162.04 | 2,285,100 |
| 22 Mar 2022 | 162.03 | 163.21 | 160.98 | 162.80 | 162.29 | 1,935,900 |
| 21 Mar 2022 | 162.36 | 163.40 | 161.04 | 161.85 | 161.34 | 1,487,200 |
| 18 Mar 2022 | 158.28 | 163.17 | 157.24 | 162.33 | 161.82 | 3,665,700 |
| 17 Mar 2022 | 157.75 | 160.80 | 156.21 | 160.79 | 160.29 | 2,488,300 |
| 16 Mar 2022 | 156.17 | 158.50 | 155.02 | 158.00 | 157.51 | 2,196,800 |
| 15 Mar 2022 | 151.90 | 155.97 | 151.38 | 155.30 | 154.81 | 2,105,200 |
| 14 Mar 2022 | 150.85 | 152.49 | 149.03 | 150.04 | 149.57 | 1,974,200 |
| 11 Mar 2022 | 152.13 | 152.79 | 149.43 | 149.59 | 149.12 | 1,775,200 |
| 10 Mar 2022 | 150.01 | 151.78 | 150.01 | 151.49 | 151.02 | 1,704,300 |
| 09 Mar 2022 | 150.84 | 154.60 | 150.54 | 152.32 | 151.84 | 2,125,400 |
| 08 Mar 2022 | 151.74 | 152.83 | 147.52 | 147.93 | 147.47 | 2,519,900 |
| 07 Mar 2022 | 155.19 | 156.26 | 151.67 | 151.81 | 151.34 | 2,347,200 |
| 04 Mar 2022 | 154.43 | 156.75 | 153.00 | 156.49 | 156.00 | 1,593,700 |
| 03 Mar 2022 | 156.43 | 157.54 | 155.23 | 155.84 | 155.35 | 1,595,900 |
| 02 Mar 2022 | 154.98 | 156.56 | 153.97 | 155.54 | 155.05 | 1,907,600 |
| 01 Mar 2022 | 155.12 | 156.39 | 153.20 | 153.74 | 153.26 | 2,486,300 |
| 28 Feb 2022 | 153.32 | 156.18 | 152.89 | 155.41 | 154.92 | 2,822,900 |
| 25 Feb 2022 | 152.24 | 155.87 | 152.10 | 155.50 | 155.01 | 1,829,300 |
| 24 Feb 2022 | 146.13 | 152.55 | 145.54 | 151.78 | 151.31 | 2,725,600 |
| 23 Feb 2022 | 151.71 | 152.49 | 148.63 | 148.74 | 148.27 | 2,005,900 |
| 22 Feb 2022 | 152.15 | 152.71 | 150.03 | 151.14 | 150.67 | 1,816,900 |
| 18 Feb 2022 | 151.24 | 152.75 | 150.90 | 152.19 | 151.71 | 1,523,600 |
| 17 Feb 2022 | 152.88 | 152.99 | 150.88 | 151.15 | 150.68 | 1,556,800 |
| 16 Feb 2022 | 153.07 | 154.61 | 152.29 | 153.94 | 153.46 | 1,734,900 |
| 15 Feb 2022 | 153.42 | 154.30 | 152.62 | 153.54 | 153.06 | 1,779,900 |
| 14 Feb 2022 | 152.04 | 153.76 | 150.43 | 151.71 | 151.24 | 2,527,100 |
| 11 Feb 2022 | 153.44 | 154.94 | 151.51 | 152.21 | 151.73 | 2,862,900 |
| 10 Feb 2022 | 153.89 | 156.30 | 152.70 | 153.51 | 153.03 | 1,818,300 |
| 09 Feb 2022 | 155.23 | 157.21 | 154.99 | 156.44 | 155.95 | 1,698,100 |
| 08 Feb 2022 | 152.88 | 154.46 | 150.88 | 153.88 | 153.40 | 2,058,100 |
| 07 Feb 2022 | 153.09 | 154.35 | 152.40 | 153.32 | 152.84 | 1,904,400 |
| 04 Feb 2022 | 151.00 | 154.76 | 150.41 | 153.25 | 152.77 | 1,881,000 |
| 03 Feb 2022 | 153.94 | 154.77 | 151.60 | 152.03 | 151.55 | 1,914,700 |
| 02 Feb 2022 | 153.20 | 155.04 | 153.18 | 154.77 | 154.29 | 1,845,500 |
| *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.
