MMC - Marsh & McLennan Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 2023173.68174.44172.49173.23173.231,232,300
25 May 2023173.66173.71171.57173.22173.222,315,500
24 May 2023173.90174.23172.81173.05173.051,851,200
23 May 2023178.80178.80173.68174.40174.402,547,000
22 May 2023179.75180.65178.03179.72179.721,360,200
19 May 2023180.18181.13179.17180.54180.541,272,100
18 May 2023178.09179.65176.67179.37179.371,391,900
17 May 2023181.14181.25177.87178.10178.101,993,500
16 May 2023181.15181.66179.87180.08180.08932,700
15 May 2023181.31181.78180.25181.59181.591,231,900
12 May 2023180.89181.44179.85181.22181.221,552,300
11 May 2023180.29180.74179.20180.37180.371,665,800
10 May 2023180.00180.90179.05180.52180.52918,900
09 May 2023180.32180.92179.22179.38179.381,200,300
08 May 2023179.77180.73179.11180.20180.20956,400
05 May 2023177.96179.96177.47179.36179.361,102,600
04 May 2023177.87178.22176.26177.32177.321,427,900
03 May 2023180.35180.97177.83177.88177.881,163,300
02 May 2023181.44181.44177.76179.50179.501,567,000
01 May 2023180.10182.43179.83181.51181.511,450,100
28 Apr 2023179.58180.73178.53180.19180.192,132,000
27 Apr 2023176.33179.51176.33179.45179.451,579,600
26 Apr 2023176.08177.88175.75176.27176.271,887,400
25 Apr 2023179.27180.01177.68177.80177.801,693,500
24 Apr 2023180.00180.02178.51179.27179.272,071,600
21 Apr 2023180.00180.14178.58179.97179.974,628,400
20 Apr 2023175.01180.59174.58179.70179.703,480,600
19 Apr 2023174.89175.89172.87173.56173.561,870,100
18 Apr 2023174.66175.64174.24174.89174.891,641,300
17 Apr 2023173.23174.26172.94174.17174.171,632,300
14 Apr 2023172.21173.41171.69173.18173.181,500,000
13 Apr 2023169.96172.63169.50172.40172.401,925,400
12 Apr 2023170.00171.29169.43170.08170.081,173,300
11 Apr 2023168.25169.89167.81169.20169.201,303,200
10 Apr 2023168.40168.97166.99168.13168.13828,900
06 Apr 2023168.02169.69167.75169.38169.381,739,700
05 Apr 2023167.69169.53167.44168.20168.201,555,700
04 Apr 2023168.63169.34166.84167.72167.721,070,200
04 Apr 20230.59 Dividend
03 Apr 2023165.86169.34165.86168.63168.041,745,100
31 Mar 2023166.64166.64164.97166.55165.971,656,500
30 Mar 2023165.00165.77163.37164.88164.301,644,000
29 Mar 2023163.68164.76163.51164.48163.901,359,900
28 Mar 2023161.09162.44160.75162.30161.731,156,800
27 Mar 2023161.77162.48161.09161.35160.791,503,100
24 Mar 2023158.00160.79157.30160.53159.971,619,800
23 Mar 2023157.08159.82156.78158.65158.091,292,700
22 Mar 2023160.73161.67157.86157.91157.361,263,700
21 Mar 2023160.04160.94159.74160.42159.861,769,300
20 Mar 2023156.34158.56156.03158.21157.661,914,900
17 Mar 2023159.32159.73155.70155.80155.254,917,300
16 Mar 2023154.08159.89153.20158.69158.132,344,900
15 Mar 2023153.88154.57151.86154.08153.542,266,700
14 Mar 2023157.26157.96155.15157.26156.711,873,700
13 Mar 2023154.91158.48154.60155.26154.722,355,300
10 Mar 2023158.21159.77156.69157.20156.652,135,800
09 Mar 2023162.87162.95158.29158.83158.271,460,400
08 Mar 2023162.59164.12161.45162.25161.681,314,900
07 Mar 2023165.62165.62161.94162.26161.691,063,300
06 Mar 2023163.67165.50163.01165.26164.681,422,200
03 Mar 2023162.41163.73161.23163.67163.101,004,600
02 Mar 2023161.23162.32160.31161.89161.321,408,100
01 Mar 2023161.75162.84161.02162.01161.441,549,100
28 Feb 2023162.31163.82162.09162.14161.572,089,700
27 Feb 2023163.45164.01161.65162.23161.661,460,800
24 Feb 2023162.27162.72161.28162.04161.471,515,900
23 Feb 2023165.15165.36162.44163.88163.311,193,500
22 Feb 2023164.96165.22163.07164.06163.491,262,200
21 Feb 2023165.45165.86163.82163.93163.361,946,200
17 Feb 2023165.93166.73165.26166.44165.861,829,900
16 Feb 2023166.05167.53165.98166.51165.931,511,600
15 Feb 2023166.12168.65165.96168.07167.481,411,700
14 Feb 2023174.08174.98166.74167.00166.423,270,100
13 Feb 2023172.35174.45172.18174.00173.391,276,900
10 Feb 2023171.23172.26170.72172.05171.451,432,700
09 Feb 2023174.48174.97171.30171.41170.811,533,900
08 Feb 2023173.00175.14172.26173.40172.791,023,500
07 Feb 2023170.42174.58169.97173.81173.201,178,000
06 Feb 2023171.15173.06170.80172.25171.651,341,600
03 Feb 2023173.90174.46170.74171.88171.281,621,600
02 Feb 2023176.10176.29174.02175.32174.712,281,200
01 Feb 2023173.34176.85172.94175.46174.852,100,200
31 Jan 2023172.51174.99171.60174.91174.302,011,700
30 Jan 2023172.07173.72171.56171.93171.331,378,200
27 Jan 2023175.36175.36171.18172.13171.531,621,100
26 Jan 2023172.45175.99170.40175.66175.052,151,500
25 Jan 2023171.99173.82170.69173.28172.671,558,500
25 Jan 20230.59 Dividend
24 Jan 2023173.80174.23171.68173.49172.301,061,800
23 Jan 2023173.26175.12172.18173.51172.311,410,300
20 Jan 2023169.93173.24168.67173.12171.931,565,600
19 Jan 2023168.22170.56167.76169.60168.432,009,900
18 Jan 2023171.94172.34168.52168.81167.651,468,100
17 Jan 2023173.33174.55171.70172.01170.831,278,800
13 Jan 2023172.90173.87172.18173.38172.191,269,500
12 Jan 2023175.00175.00172.51174.16172.961,946,900
11 Jan 2023171.21174.15171.21173.91172.711,641,000
10 Jan 2023170.14170.95168.89170.39169.221,126,700
09 Jan 2023170.87173.94170.07170.39169.221,371,400
06 Jan 2023168.08171.60167.02170.96169.781,322,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...