Mail

MMC - Marsh & McLennan Companies, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	173.68	174.44	172.49	173.23	173.23	1,232,300
25 May 2023	173.66	173.71	171.57	173.22	173.22	2,315,500
24 May 2023	173.90	174.23	172.81	173.05	173.05	1,851,200
23 May 2023	178.80	178.80	173.68	174.40	174.40	2,547,000
22 May 2023	179.75	180.65	178.03	179.72	179.72	1,360,200
19 May 2023	180.18	181.13	179.17	180.54	180.54	1,272,100
18 May 2023	178.09	179.65	176.67	179.37	179.37	1,391,900
17 May 2023	181.14	181.25	177.87	178.10	178.10	1,993,500
16 May 2023	181.15	181.66	179.87	180.08	180.08	932,700
15 May 2023	181.31	181.78	180.25	181.59	181.59	1,231,900
12 May 2023	180.89	181.44	179.85	181.22	181.22	1,552,300
11 May 2023	180.29	180.74	179.20	180.37	180.37	1,665,800
10 May 2023	180.00	180.90	179.05	180.52	180.52	918,900
09 May 2023	180.32	180.92	179.22	179.38	179.38	1,200,300
08 May 2023	179.77	180.73	179.11	180.20	180.20	956,400
05 May 2023	177.96	179.96	177.47	179.36	179.36	1,102,600
04 May 2023	177.87	178.22	176.26	177.32	177.32	1,427,900
03 May 2023	180.35	180.97	177.83	177.88	177.88	1,163,300
02 May 2023	181.44	181.44	177.76	179.50	179.50	1,567,000
01 May 2023	180.10	182.43	179.83	181.51	181.51	1,450,100
28 Apr 2023	179.58	180.73	178.53	180.19	180.19	2,132,000
27 Apr 2023	176.33	179.51	176.33	179.45	179.45	1,579,600
26 Apr 2023	176.08	177.88	175.75	176.27	176.27	1,887,400
25 Apr 2023	179.27	180.01	177.68	177.80	177.80	1,693,500
24 Apr 2023	180.00	180.02	178.51	179.27	179.27	2,071,600
21 Apr 2023	180.00	180.14	178.58	179.97	179.97	4,628,400
20 Apr 2023	175.01	180.59	174.58	179.70	179.70	3,480,600
19 Apr 2023	174.89	175.89	172.87	173.56	173.56	1,870,100
18 Apr 2023	174.66	175.64	174.24	174.89	174.89	1,641,300
17 Apr 2023	173.23	174.26	172.94	174.17	174.17	1,632,300
14 Apr 2023	172.21	173.41	171.69	173.18	173.18	1,500,000
13 Apr 2023	169.96	172.63	169.50	172.40	172.40	1,925,400
12 Apr 2023	170.00	171.29	169.43	170.08	170.08	1,173,300
11 Apr 2023	168.25	169.89	167.81	169.20	169.20	1,303,200
10 Apr 2023	168.40	168.97	166.99	168.13	168.13	828,900
06 Apr 2023	168.02	169.69	167.75	169.38	169.38	1,739,700
05 Apr 2023	167.69	169.53	167.44	168.20	168.20	1,555,700
04 Apr 2023	168.63	169.34	166.84	167.72	167.72	1,070,200
04 Apr 2023	0.59 Dividend
03 Apr 2023	165.86	169.34	165.86	168.63	168.04	1,745,100
31 Mar 2023	166.64	166.64	164.97	166.55	165.97	1,656,500
30 Mar 2023	165.00	165.77	163.37	164.88	164.30	1,644,000
29 Mar 2023	163.68	164.76	163.51	164.48	163.90	1,359,900
28 Mar 2023	161.09	162.44	160.75	162.30	161.73	1,156,800
27 Mar 2023	161.77	162.48	161.09	161.35	160.79	1,503,100
24 Mar 2023	158.00	160.79	157.30	160.53	159.97	1,619,800
23 Mar 2023	157.08	159.82	156.78	158.65	158.09	1,292,700
22 Mar 2023	160.73	161.67	157.86	157.91	157.36	1,263,700
21 Mar 2023	160.04	160.94	159.74	160.42	159.86	1,769,300
20 Mar 2023	156.34	158.56	156.03	158.21	157.66	1,914,900
17 Mar 2023	159.32	159.73	155.70	155.80	155.25	4,917,300
16 Mar 2023	154.08	159.89	153.20	158.69	158.13	2,344,900
15 Mar 2023	153.88	154.57	151.86	154.08	153.54	2,266,700
14 Mar 2023	157.26	157.96	155.15	157.26	156.71	1,873,700
13 Mar 2023	154.91	158.48	154.60	155.26	154.72	2,355,300
10 Mar 2023	158.21	159.77	156.69	157.20	156.65	2,135,800
09 Mar 2023	162.87	162.95	158.29	158.83	158.27	1,460,400
08 Mar 2023	162.59	164.12	161.45	162.25	161.68	1,314,900
07 Mar 2023	165.62	165.62	161.94	162.26	161.69	1,063,300
06 Mar 2023	163.67	165.50	163.01	165.26	164.68	1,422,200
03 Mar 2023	162.41	163.73	161.23	163.67	163.10	1,004,600
02 Mar 2023	161.23	162.32	160.31	161.89	161.32	1,408,100
01 Mar 2023	161.75	162.84	161.02	162.01	161.44	1,549,100
28 Feb 2023	162.31	163.82	162.09	162.14	161.57	2,089,700
27 Feb 2023	163.45	164.01	161.65	162.23	161.66	1,460,800
24 Feb 2023	162.27	162.72	161.28	162.04	161.47	1,515,900
23 Feb 2023	165.15	165.36	162.44	163.88	163.31	1,193,500
22 Feb 2023	164.96	165.22	163.07	164.06	163.49	1,262,200
21 Feb 2023	165.45	165.86	163.82	163.93	163.36	1,946,200
17 Feb 2023	165.93	166.73	165.26	166.44	165.86	1,829,900
16 Feb 2023	166.05	167.53	165.98	166.51	165.93	1,511,600
15 Feb 2023	166.12	168.65	165.96	168.07	167.48	1,411,700
14 Feb 2023	174.08	174.98	166.74	167.00	166.42	3,270,100
13 Feb 2023	172.35	174.45	172.18	174.00	173.39	1,276,900
10 Feb 2023	171.23	172.26	170.72	172.05	171.45	1,432,700
09 Feb 2023	174.48	174.97	171.30	171.41	170.81	1,533,900
08 Feb 2023	173.00	175.14	172.26	173.40	172.79	1,023,500
07 Feb 2023	170.42	174.58	169.97	173.81	173.20	1,178,000
06 Feb 2023	171.15	173.06	170.80	172.25	171.65	1,341,600
03 Feb 2023	173.90	174.46	170.74	171.88	171.28	1,621,600
02 Feb 2023	176.10	176.29	174.02	175.32	174.71	2,281,200
01 Feb 2023	173.34	176.85	172.94	175.46	174.85	2,100,200
31 Jan 2023	172.51	174.99	171.60	174.91	174.30	2,011,700
30 Jan 2023	172.07	173.72	171.56	171.93	171.33	1,378,200
27 Jan 2023	175.36	175.36	171.18	172.13	171.53	1,621,100
26 Jan 2023	172.45	175.99	170.40	175.66	175.05	2,151,500
25 Jan 2023	171.99	173.82	170.69	173.28	172.67	1,558,500
25 Jan 2023	0.59 Dividend
24 Jan 2023	173.80	174.23	171.68	173.49	172.30	1,061,800
23 Jan 2023	173.26	175.12	172.18	173.51	172.31	1,410,300
20 Jan 2023	169.93	173.24	168.67	173.12	171.93	1,565,600
19 Jan 2023	168.22	170.56	167.76	169.60	168.43	2,009,900
18 Jan 2023	171.94	172.34	168.52	168.81	167.65	1,468,100
17 Jan 2023	173.33	174.55	171.70	172.01	170.83	1,278,800
13 Jan 2023	172.90	173.87	172.18	173.38	172.19	1,269,500
12 Jan 2023	175.00	175.00	172.51	174.16	172.96	1,946,900
11 Jan 2023	171.21	174.15	171.21	173.91	172.71	1,641,000
10 Jan 2023	170.14	170.95	168.89	170.39	169.22	1,126,700
09 Jan 2023	170.87	173.94	170.07	170.39	169.22	1,371,400
06 Jan 2023	168.08	171.60	167.02	170.96	169.78	1,322,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...