Canada markets open in 8 hours 9 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.93-0.20 (-0.12%)
At close: 04:04PM EST
171.69 -0.24 (-0.14%)
After hours: 07:59PM EST
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023172.07173.72171.56171.93171.931,378,200
Jan 27, 2023175.36175.36171.18172.13172.131,621,100
Jan 26, 2023172.45175.99170.40175.66175.662,151,500
Jan 25, 2023171.99173.82170.69173.28173.281,558,500
Jan 25, 20230.59 Dividend
Jan 24, 2023173.80174.23171.68173.49172.901,061,800
Jan 23, 2023173.26175.12172.18173.51172.921,410,300
Jan 20, 2023169.93173.24168.67173.12172.531,565,600
Jan 19, 2023168.22170.56167.76169.60169.022,009,900
Jan 18, 2023171.94172.34168.52168.81168.241,468,100
Jan 17, 2023173.33174.55171.70172.01171.431,278,800
Jan 13, 2023172.90173.87172.18173.38172.791,269,500
Jan 12, 2023175.00175.00172.51174.16173.571,946,900
Jan 11, 2023171.21174.15171.21173.91173.321,641,000
Jan 10, 2023170.14170.95168.89170.39169.811,126,700
Jan 09, 2023170.87173.94170.07170.39169.811,371,400
Jan 06, 2023168.08171.60167.02170.96170.381,322,000
Jan 05, 2023168.59169.00165.89166.14165.571,323,300
Jan 04, 2023167.46169.90165.88169.21168.631,729,200
Jan 03, 2023166.31167.13164.55165.98165.421,624,300
Dec 30, 2022165.60165.99163.63165.48164.92808,100
Dec 29, 2022165.52167.39164.92166.78166.21816,800
Dec 28, 2022166.98167.57164.53164.60164.04772,200
Dec 27, 2022165.64167.06165.23166.44165.87785,400
Dec 23, 2022165.11166.59164.11165.59165.031,223,000
Dec 22, 2022166.81167.33163.57165.70165.141,500,500
Dec 21, 2022165.99167.61165.46167.59167.021,161,900
Dec 20, 2022164.75166.42164.24164.85164.291,504,800
Dec 19, 2022164.71166.23162.59163.73163.171,671,700
Dec 16, 2022166.33166.94163.76165.19164.633,214,100
Dec 15, 2022170.21170.44167.35168.10167.531,753,500
Dec 14, 2022173.39176.50171.85172.37171.781,813,400
Dec 13, 2022176.75176.75171.80173.46172.872,298,100
Dec 12, 2022171.71173.10170.85173.03172.442,056,900
Dec 09, 2022172.14172.86171.02171.06170.481,540,400
Dec 08, 2022170.00172.90168.79172.20171.611,352,400
Dec 07, 2022172.15173.28170.50171.24170.661,972,300
Dec 06, 2022171.80172.67171.00171.95171.371,687,300
Dec 05, 2022172.59173.30171.23171.67171.091,417,600
Dec 02, 2022171.18174.39170.38173.91173.321,321,100
Dec 01, 2022174.09174.31171.58173.03172.441,415,900
Nov 30, 2022167.94173.96167.38173.18172.595,002,300
Nov 29, 2022167.97170.13167.61168.68168.111,661,100
Nov 28, 2022170.57171.31167.89168.38167.812,231,400
Nov 25, 2022171.48172.44170.58171.82171.24535,200
Nov 23, 2022170.75171.46170.00170.49169.911,068,200
Nov 22, 2022170.67170.95169.12170.82170.241,541,500
Nov 21, 2022168.13170.95167.74169.87169.291,875,200
Nov 18, 2022167.55168.25166.00167.50166.931,627,500
Nov 17, 2022164.61165.85162.67165.65165.091,365,600
Nov 16, 2022163.62166.21163.52165.51164.951,492,800
Nov 15, 2022166.94167.66162.00163.62163.062,053,100
Nov 14, 2022166.49168.19165.17165.29164.731,562,800
Nov 11, 2022169.64169.64164.83166.60166.031,994,600
Nov 10, 2022164.14168.62163.30168.39167.822,185,600
Nov 09, 2022161.69162.33158.96159.31158.771,199,500
Nov 08, 2022162.40163.92160.32161.73161.181,333,900
Nov 07, 2022160.47163.73159.54163.01162.461,094,300
Nov 04, 2022160.31161.32157.29160.37159.821,167,700
Nov 03, 2022157.88160.70156.93159.03158.491,476,700
Nov 02, 2022161.68164.16159.06159.06158.521,580,800
Nov 01, 2022162.59163.66161.32162.24161.691,321,900
Oct 31, 2022162.85164.29161.35161.49160.941,790,900
Oct 28, 2022155.78163.97155.78163.74163.182,008,300
Oct 27, 2022155.55156.45154.23155.23154.701,732,900
Oct 26, 2022153.83156.12152.57154.44153.911,913,100
Oct 25, 2022155.95155.95152.09153.11152.592,291,000
Oct 24, 2022156.15157.59155.38156.45155.921,663,800
Oct 21, 2022153.03155.20150.78154.93154.402,071,400
Oct 20, 2022159.00159.00154.07154.56154.031,973,900
Oct 19, 2022156.24157.67155.39156.97156.441,615,000
Oct 18, 2022159.60160.11156.29157.49156.951,609,800
Oct 17, 2022154.33156.84154.33155.88155.351,514,900
Oct 14, 2022157.62158.35151.69151.90151.381,875,300
Oct 13, 2022149.02156.65148.14155.99155.461,997,100
Oct 12, 2022153.47154.27151.96151.99151.471,593,200
Oct 11, 2022153.79154.92151.71152.36151.841,342,800
Oct 10, 2022153.26155.04152.65153.99153.471,387,300
Oct 07, 2022156.60156.83151.39152.19151.673,057,200
Oct 06, 2022158.26159.36156.99157.32156.791,705,100
Oct 06, 20220.59 Dividend
Oct 05, 2022158.06160.19157.19159.23158.101,300,100
Oct 04, 2022156.24158.92155.93158.71157.581,576,500
Oct 03, 2022150.78155.72149.94154.88153.782,302,400
Sept 30, 2022150.42151.73149.14149.29148.232,357,100
Sept 29, 2022150.58151.09148.74150.65149.581,623,400
Sept 28, 2022150.51151.66148.68150.95149.881,884,800
Sept 27, 2022150.69151.98148.11149.18148.121,455,600
Sept 26, 2022151.02151.81148.55149.19148.131,907,000
Sept 23, 2022150.55151.64149.29151.38150.311,275,800
Sept 22, 2022153.18153.48150.32151.21150.141,349,100
Sept 21, 2022156.54158.64153.56153.60152.511,389,400
Sept 20, 2022155.74156.08153.50155.47154.371,192,200
Sept 19, 2022155.26157.25154.87157.22156.101,235,600
Sept 16, 2022156.36157.00155.08156.34155.232,265,300
Sept 15, 2022159.17159.17156.33156.89155.781,505,100
Sept 14, 2022160.61161.22157.84158.81157.682,057,700
Sept 13, 2022164.80165.32160.21160.49159.351,377,200
Sept 12, 2022167.13168.04166.25167.39166.201,346,700
Sept 09, 2022166.28167.63165.73166.76165.581,030,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...