New Zealand markets closed

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
161.20-2.75 (-1.68%)
At close: 04:07PM EST
161.11 -0.09 (-0.06%)
After hours: 07:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022162.87163.10158.72161.20161.202,311,300
13 Jan 2022166.33167.16163.51163.95163.951,453,100
12 Jan 2022166.39167.52165.76166.37166.372,555,800
11 Jan 2022165.57165.93163.00165.73165.732,304,900
10 Jan 2022163.10165.29160.09165.18165.182,403,900
07 Jan 2022166.81167.12163.13163.81163.812,798,900
06 Jan 2022165.29167.17164.19166.69166.691,580,400
05 Jan 2022167.58168.07164.83164.83164.831,749,500
04 Jan 2022167.77168.29164.56167.15167.152,940,200
03 Jan 2022172.04173.00167.16167.23167.232,395,900
31 Dec 2021173.07174.35172.81173.82173.82953,400
30 Dec 2021174.43175.00173.27173.49173.49678,700
29 Dec 2021173.90174.90173.78173.89173.891,092,300
28 Dec 2021173.90175.12173.42173.77173.77863,800
27 Dec 2021170.92173.92170.92173.89173.891,899,600
23 Dec 2021171.09171.84170.42170.57170.571,309,400
22 Dec 2021168.92170.71168.63170.48170.481,045,700
21 Dec 2021169.63169.63167.63168.85168.851,566,700
20 Dec 2021166.70168.42164.97168.30168.301,344,800
17 Dec 2021169.81170.06167.03168.30168.302,541,200
16 Dec 2021171.16171.67168.50170.00170.001,992,400
15 Dec 2021168.98170.70168.02170.42170.421,820,100
14 Dec 2021170.71171.02167.44168.98168.982,011,000
13 Dec 2021172.05172.05170.06170.65170.651,451,400
10 Dec 2021172.19172.55170.68171.80171.801,203,600
09 Dec 2021170.21172.48169.07171.05171.051,392,500
08 Dec 2021173.50174.90172.05172.91172.911,266,900
07 Dec 2021172.07173.44171.77172.58172.581,475,200
06 Dec 2021169.53171.58168.70170.46170.461,763,800
03 Dec 2021169.43169.92165.85167.79167.791,989,000
02 Dec 2021164.17168.97164.16168.47168.471,798,800
01 Dec 2021166.13168.78163.63163.74163.741,730,600
30 Nov 2021165.50168.02163.99164.02164.024,614,500
29 Nov 2021167.88168.38166.65167.03167.032,004,500
26 Nov 2021166.51168.35164.52166.41166.411,398,500
24 Nov 2021168.65170.15168.10169.78169.781,568,600
23 Nov 2021169.37170.13166.98169.05169.051,731,600
22 Nov 2021169.67170.81168.46169.27169.271,698,500
19 Nov 2021168.15169.61166.66169.32169.321,393,500
18 Nov 2021168.13168.38167.01167.50167.501,233,800
17 Nov 2021168.23168.73167.04167.79167.791,326,300
16 Nov 2021167.54169.09167.00168.56168.561,593,000
15 Nov 2021166.94167.97166.00167.35167.351,526,200
12 Nov 2021165.43167.04164.99166.70166.701,203,400
11 Nov 2021165.20165.29163.34164.92164.921,078,000
10 Nov 2021164.62166.08162.91165.15165.151,466,700
09 Nov 2021163.68165.11163.29164.92164.921,877,800
08 Nov 2021162.47164.58161.00164.00164.001,722,800
05 Nov 2021162.41162.60160.19161.45161.451,458,900
04 Nov 2021162.68162.88160.34161.18161.181,629,900
03 Nov 2021164.01164.15160.64162.62162.621,656,100
02 Nov 2021163.28164.79162.90164.09164.092,565,900
01 Nov 2021167.00167.42161.74162.79162.792,038,400
29 Oct 2021167.10168.32166.44166.80166.802,924,800
28 Oct 2021168.18168.75166.80167.45167.451,651,700
27 Oct 2021169.03169.85167.31167.64167.642,124,500
26 Oct 2021169.71169.91168.14168.91168.911,945,400
25 Oct 2021169.56171.13168.87169.13169.131,476,500
22 Oct 2021169.10169.77167.97169.57169.572,168,600
21 Oct 2021166.85168.90165.32168.43168.432,856,300
20 Oct 2021164.79166.83164.79165.85165.852,048,900
19 Oct 2021162.95164.75162.09164.66164.662,036,200
18 Oct 2021161.50162.72160.85161.81161.812,756,500
15 Oct 2021161.59162.63161.09162.00162.003,956,600
14 Oct 2021158.57160.99157.99160.67160.671,853,000
13 Oct 2021157.30157.82155.60157.42157.421,927,700
12 Oct 2021157.00157.84155.89157.00157.001,563,400
11 Oct 2021156.69157.98156.21156.82156.821,730,600
08 Oct 2021156.65157.25155.86156.66156.661,029,600
07 Oct 2021156.16157.44155.86156.60156.601,741,300
07 Oct 20210.535 Dividend
06 Oct 2021153.12155.32152.22155.25154.711,896,400
05 Oct 2021152.81155.86152.27154.54154.012,266,600
04 Oct 2021153.63154.90151.37151.74151.221,711,300
01 Oct 2021152.15155.78151.63154.13153.601,737,400
30 Sep 2021154.78155.38151.36151.43150.912,448,300
29 Sep 2021153.94155.21153.50154.48153.951,242,100
28 Sep 2021155.87156.47152.50153.27152.741,848,200
27 Sep 2021159.65159.72156.00156.57156.031,571,100
24 Sep 2021158.72159.82158.36159.46158.911,486,600
23 Sep 2021157.61159.30157.61158.53157.982,339,700
22 Sep 2021156.71157.82155.16157.08156.542,106,400
21 Sep 2021155.82156.24155.10155.59155.051,435,300
20 Sep 2021154.00155.14152.72154.89154.361,775,100
17 Sep 2021157.46158.61155.36155.83155.293,865,000
16 Sep 2021159.00159.50157.14158.22157.671,659,600
15 Sep 2021158.07159.85157.02158.80158.252,281,200
14 Sep 2021159.69159.76157.53157.61157.072,021,300
13 Sep 2021161.81161.86158.34159.14158.591,727,200
10 Sep 2021160.94161.77160.27160.48159.931,112,700
09 Sep 2021159.16162.26159.16160.29159.742,022,700
08 Sep 2021157.99159.30157.61159.00158.451,239,100
07 Sep 2021158.98159.00157.30157.89157.351,314,900
03 Sep 2021158.96159.98158.74159.50158.951,078,500
02 Sep 2021158.59159.71158.46159.42158.871,680,000
01 Sep 2021156.87158.43156.29158.05157.511,335,000
31 Aug 2021156.36157.68156.20157.20156.662,096,800
30 Aug 2021156.35157.27156.01156.41155.871,531,700
27 Aug 2021155.17156.53154.61156.35155.811,334,800
26 Aug 2021155.76156.01154.66154.72154.191,280,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...