Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 172.51 | 174.98 | 171.60 | 174.91 | 174.91 | 2,011,737 |
| 30 Jan 2023 | 172.07 | 173.72 | 171.56 | 171.93 | 171.93 | 1,378,200 |
| 27 Jan 2023 | 175.36 | 175.36 | 171.18 | 172.13 | 172.13 | 1,621,100 |
| 26 Jan 2023 | 172.45 | 175.99 | 170.40 | 175.66 | 175.66 | 2,151,500 |
| 25 Jan 2023 | 171.99 | 173.82 | 170.69 | 173.28 | 173.28 | 1,558,500 |
| 25 Jan 2023 | 0.59 Dividend | |||||
| 24 Jan 2023 | 173.80 | 174.23 | 171.68 | 173.49 | 172.90 | 1,061,800 |
| 23 Jan 2023 | 173.26 | 175.12 | 172.18 | 173.51 | 172.92 | 1,410,300 |
| 20 Jan 2023 | 169.93 | 173.24 | 168.67 | 173.12 | 172.53 | 1,565,600 |
| 19 Jan 2023 | 168.22 | 170.56 | 167.76 | 169.60 | 169.02 | 2,009,900 |
| 18 Jan 2023 | 171.94 | 172.34 | 168.52 | 168.81 | 168.24 | 1,468,100 |
| 17 Jan 2023 | 173.33 | 174.55 | 171.70 | 172.01 | 171.43 | 1,278,800 |
| 13 Jan 2023 | 172.90 | 173.87 | 172.18 | 173.38 | 172.79 | 1,269,500 |
| 12 Jan 2023 | 175.00 | 175.00 | 172.51 | 174.16 | 173.57 | 1,946,900 |
| 11 Jan 2023 | 171.21 | 174.15 | 171.21 | 173.91 | 173.32 | 1,641,000 |
| 10 Jan 2023 | 170.14 | 170.95 | 168.89 | 170.39 | 169.81 | 1,126,700 |
| 09 Jan 2023 | 170.87 | 173.94 | 170.07 | 170.39 | 169.81 | 1,371,400 |
| 06 Jan 2023 | 168.08 | 171.60 | 167.02 | 170.96 | 170.38 | 1,322,000 |
| 05 Jan 2023 | 168.59 | 169.00 | 165.89 | 166.14 | 165.57 | 1,323,300 |
| 04 Jan 2023 | 167.46 | 169.90 | 165.88 | 169.21 | 168.63 | 1,729,200 |
| 03 Jan 2023 | 166.31 | 167.13 | 164.55 | 165.98 | 165.42 | 1,624,300 |
| 30 Dec 2022 | 165.60 | 165.99 | 163.63 | 165.48 | 164.92 | 808,100 |
| 29 Dec 2022 | 165.52 | 167.39 | 164.92 | 166.78 | 166.21 | 816,800 |
| 28 Dec 2022 | 166.98 | 167.57 | 164.53 | 164.60 | 164.04 | 772,200 |
| 27 Dec 2022 | 165.64 | 167.06 | 165.23 | 166.44 | 165.87 | 785,400 |
| 23 Dec 2022 | 165.11 | 166.59 | 164.11 | 165.59 | 165.03 | 1,223,000 |
| 22 Dec 2022 | 166.81 | 167.33 | 163.57 | 165.70 | 165.14 | 1,500,500 |
| 21 Dec 2022 | 165.99 | 167.61 | 165.46 | 167.59 | 167.02 | 1,161,900 |
| 20 Dec 2022 | 164.75 | 166.42 | 164.24 | 164.85 | 164.29 | 1,504,800 |
| 19 Dec 2022 | 164.71 | 166.23 | 162.59 | 163.73 | 163.17 | 1,671,700 |
| 16 Dec 2022 | 166.33 | 166.94 | 163.76 | 165.19 | 164.63 | 3,214,100 |
| 15 Dec 2022 | 170.21 | 170.44 | 167.35 | 168.10 | 167.53 | 1,753,500 |
| 14 Dec 2022 | 173.39 | 176.50 | 171.85 | 172.37 | 171.78 | 1,813,400 |
| 13 Dec 2022 | 176.75 | 176.75 | 171.80 | 173.46 | 172.87 | 2,298,100 |
| 12 Dec 2022 | 171.71 | 173.10 | 170.85 | 173.03 | 172.44 | 2,056,900 |
| 09 Dec 2022 | 172.14 | 172.86 | 171.02 | 171.06 | 170.48 | 1,540,400 |
| 08 Dec 2022 | 170.00 | 172.90 | 168.79 | 172.20 | 171.61 | 1,352,400 |
| 07 Dec 2022 | 172.15 | 173.28 | 170.50 | 171.24 | 170.66 | 1,972,300 |
| 06 Dec 2022 | 171.80 | 172.67 | 171.00 | 171.95 | 171.37 | 1,687,300 |
| 05 Dec 2022 | 172.59 | 173.30 | 171.23 | 171.67 | 171.09 | 1,417,600 |
| 02 Dec 2022 | 171.18 | 174.39 | 170.38 | 173.91 | 173.32 | 1,321,100 |
| 01 Dec 2022 | 174.09 | 174.31 | 171.58 | 173.03 | 172.44 | 1,415,900 |
| 30 Nov 2022 | 167.94 | 173.96 | 167.38 | 173.18 | 172.59 | 5,002,300 |
| 29 Nov 2022 | 167.97 | 170.13 | 167.61 | 168.68 | 168.11 | 1,661,100 |
| 28 Nov 2022 | 170.57 | 171.31 | 167.89 | 168.38 | 167.81 | 2,231,400 |
| 25 Nov 2022 | 171.48 | 172.44 | 170.58 | 171.82 | 171.24 | 535,200 |
| 23 Nov 2022 | 170.75 | 171.46 | 170.00 | 170.49 | 169.91 | 1,068,200 |
| 22 Nov 2022 | 170.67 | 170.95 | 169.12 | 170.82 | 170.24 | 1,541,500 |
| 21 Nov 2022 | 168.13 | 170.95 | 167.74 | 169.87 | 169.29 | 1,875,200 |
| 18 Nov 2022 | 167.55 | 168.25 | 166.00 | 167.50 | 166.93 | 1,627,500 |
| 17 Nov 2022 | 164.61 | 165.85 | 162.67 | 165.65 | 165.09 | 1,365,600 |
| 16 Nov 2022 | 163.62 | 166.21 | 163.52 | 165.51 | 164.95 | 1,492,800 |
| 15 Nov 2022 | 166.94 | 167.66 | 162.00 | 163.62 | 163.06 | 2,053,100 |
| 14 Nov 2022 | 166.49 | 168.19 | 165.17 | 165.29 | 164.73 | 1,562,800 |
| 11 Nov 2022 | 169.64 | 169.64 | 164.83 | 166.60 | 166.03 | 1,994,600 |
| 10 Nov 2022 | 164.14 | 168.62 | 163.30 | 168.39 | 167.82 | 2,185,600 |
| 09 Nov 2022 | 161.69 | 162.33 | 158.96 | 159.31 | 158.77 | 1,199,500 |
| 08 Nov 2022 | 162.40 | 163.92 | 160.32 | 161.73 | 161.18 | 1,333,900 |
| 07 Nov 2022 | 160.47 | 163.73 | 159.54 | 163.01 | 162.46 | 1,094,300 |
| 04 Nov 2022 | 160.31 | 161.32 | 157.29 | 160.37 | 159.82 | 1,167,700 |
| 03 Nov 2022 | 157.88 | 160.70 | 156.93 | 159.03 | 158.49 | 1,476,700 |
| 02 Nov 2022 | 161.68 | 164.16 | 159.06 | 159.06 | 158.52 | 1,580,800 |
| 01 Nov 2022 | 162.59 | 163.66 | 161.32 | 162.24 | 161.69 | 1,321,900 |
| 31 Oct 2022 | 162.85 | 164.29 | 161.35 | 161.49 | 160.94 | 1,790,900 |
| 28 Oct 2022 | 155.78 | 163.97 | 155.78 | 163.74 | 163.18 | 2,008,300 |
| 27 Oct 2022 | 155.55 | 156.45 | 154.23 | 155.23 | 154.70 | 1,732,900 |
| 26 Oct 2022 | 153.83 | 156.12 | 152.57 | 154.44 | 153.91 | 1,913,100 |
| 25 Oct 2022 | 155.95 | 155.95 | 152.09 | 153.11 | 152.59 | 2,291,000 |
| 24 Oct 2022 | 156.15 | 157.59 | 155.38 | 156.45 | 155.92 | 1,663,800 |
| 21 Oct 2022 | 153.03 | 155.20 | 150.78 | 154.93 | 154.40 | 2,071,400 |
| 20 Oct 2022 | 159.00 | 159.00 | 154.07 | 154.56 | 154.03 | 1,973,900 |
| 19 Oct 2022 | 156.24 | 157.67 | 155.39 | 156.97 | 156.44 | 1,615,000 |
| 18 Oct 2022 | 159.60 | 160.11 | 156.29 | 157.49 | 156.95 | 1,609,800 |
| 17 Oct 2022 | 154.33 | 156.84 | 154.33 | 155.88 | 155.35 | 1,514,900 |
| 14 Oct 2022 | 157.62 | 158.35 | 151.69 | 151.90 | 151.38 | 1,875,300 |
| 13 Oct 2022 | 149.02 | 156.65 | 148.14 | 155.99 | 155.46 | 1,997,100 |
| 12 Oct 2022 | 153.47 | 154.27 | 151.96 | 151.99 | 151.47 | 1,593,200 |
| 11 Oct 2022 | 153.79 | 154.92 | 151.71 | 152.36 | 151.84 | 1,342,800 |
| 10 Oct 2022 | 153.26 | 155.04 | 152.65 | 153.99 | 153.47 | 1,387,300 |
| 07 Oct 2022 | 156.60 | 156.83 | 151.39 | 152.19 | 151.67 | 3,057,200 |
| 06 Oct 2022 | 158.26 | 159.36 | 156.99 | 157.32 | 156.79 | 1,705,100 |
| 06 Oct 2022 | 0.59 Dividend | |||||
| 05 Oct 2022 | 158.06 | 160.19 | 157.19 | 159.23 | 158.10 | 1,300,100 |
| 04 Oct 2022 | 156.24 | 158.92 | 155.93 | 158.71 | 157.58 | 1,576,500 |
| 03 Oct 2022 | 150.78 | 155.72 | 149.94 | 154.88 | 153.78 | 2,302,400 |
| 30 Sept 2022 | 150.42 | 151.73 | 149.14 | 149.29 | 148.23 | 2,357,100 |
| 29 Sept 2022 | 150.58 | 151.09 | 148.74 | 150.65 | 149.58 | 1,623,400 |
| 28 Sept 2022 | 150.51 | 151.66 | 148.68 | 150.95 | 149.88 | 1,884,800 |
| 27 Sept 2022 | 150.69 | 151.98 | 148.11 | 149.18 | 148.12 | 1,455,600 |
| 26 Sept 2022 | 151.02 | 151.81 | 148.55 | 149.19 | 148.13 | 1,907,000 |
| 23 Sept 2022 | 150.55 | 151.64 | 149.29 | 151.38 | 150.31 | 1,275,800 |
| 22 Sept 2022 | 153.18 | 153.48 | 150.32 | 151.21 | 150.14 | 1,349,100 |
| 21 Sept 2022 | 156.54 | 158.64 | 153.56 | 153.60 | 152.51 | 1,389,400 |
| 20 Sept 2022 | 155.74 | 156.08 | 153.50 | 155.47 | 154.37 | 1,192,200 |
| 19 Sept 2022 | 155.26 | 157.25 | 154.87 | 157.22 | 156.10 | 1,235,600 |
| 16 Sept 2022 | 156.36 | 157.00 | 155.08 | 156.34 | 155.23 | 2,265,300 |
| 15 Sept 2022 | 159.17 | 159.17 | 156.33 | 156.89 | 155.78 | 1,505,100 |
| 14 Sept 2022 | 160.61 | 161.22 | 157.84 | 158.81 | 157.68 | 2,057,700 |
| 13 Sept 2022 | 164.80 | 165.32 | 160.21 | 160.49 | 159.35 | 1,377,200 |
| 12 Sept 2022 | 167.13 | 168.04 | 166.25 | 167.39 | 166.20 | 1,346,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
