Canada markets open in 4 hours 45 minutes

Marsh & McLennan Companies, Inc. (MMC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
171.82+1.33 (+0.78%)
At close: 01:03PM EST
166.68 -5.14 (-2.99%)
Pre-Market: 04:00AM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2022171.48172.44170.58171.82171.82535,200
Nov 23, 2022170.75171.46170.00170.49170.491,068,200
Nov 22, 2022170.67170.95169.12170.82170.821,541,500
Nov 21, 2022168.13170.95167.74169.87169.871,875,200
Nov 18, 2022167.55168.25166.00167.50167.501,627,500
Nov 17, 2022164.61165.85162.67165.65165.651,365,600
Nov 16, 2022163.62166.21163.52165.51165.511,492,800
Nov 15, 2022166.94167.66162.00163.62163.622,053,100
Nov 14, 2022166.49168.19165.17165.29165.291,562,800
Nov 11, 2022169.64169.64164.83166.60166.601,994,600
Nov 10, 2022164.14168.62163.30168.39168.392,185,600
Nov 09, 2022161.69162.33158.96159.31159.311,199,500
Nov 08, 2022162.40163.92160.32161.73161.731,333,900
Nov 07, 2022160.47163.73159.54163.01163.011,094,300
Nov 04, 2022160.31161.32157.29160.37160.371,167,700
Nov 03, 2022157.88160.70156.93159.03159.031,476,700
Nov 02, 2022161.68164.16159.06159.06159.061,580,800
Nov 01, 2022162.59163.66161.32162.24162.241,321,900
Oct 31, 2022162.85164.29161.35161.49161.491,790,900
Oct 28, 2022155.78163.97155.78163.74163.742,008,300
Oct 27, 2022155.55156.45154.23155.23155.231,732,900
Oct 26, 2022153.83156.12152.57154.44154.441,913,100
Oct 25, 2022155.95155.95152.09153.11153.112,291,000
Oct 24, 2022156.15157.59155.38156.45156.451,663,800
Oct 21, 2022153.03155.20150.78154.93154.932,071,400
Oct 20, 2022159.00159.00154.07154.56154.561,973,900
Oct 19, 2022156.24157.67155.39156.97156.971,615,000
Oct 18, 2022159.60160.11156.29157.49157.491,609,800
Oct 17, 2022154.33156.84154.33155.88155.881,514,900
Oct 14, 2022157.62158.35151.69151.90151.901,875,300
Oct 13, 2022149.02156.65148.14155.99155.991,997,100
Oct 12, 2022153.47154.27151.96151.99151.991,593,200
Oct 11, 2022153.79154.92151.71152.36152.361,342,800
Oct 10, 2022153.26155.04152.65153.99153.991,387,300
Oct 07, 2022156.60156.83151.39152.19152.193,057,200
Oct 06, 2022158.26159.36156.99157.32157.321,705,100
Oct 06, 20220.59 Dividend
Oct 05, 2022158.06160.19157.19159.23158.641,300,100
Oct 04, 2022156.24158.92155.93158.71158.121,576,500
Oct 03, 2022150.78155.72149.94154.88154.312,302,400
Sept 30, 2022150.42151.73149.14149.29148.742,357,100
Sept 29, 2022150.58151.09148.74150.65150.091,623,400
Sept 28, 2022150.51151.66148.68150.95150.391,884,800
Sept 27, 2022150.69151.98148.11149.18148.631,455,600
Sept 26, 2022151.02151.81148.55149.19148.641,907,000
Sept 23, 2022150.55151.64149.29151.38150.821,275,800
Sept 22, 2022153.18153.48150.32151.21150.651,349,100
Sept 21, 2022156.54158.64153.56153.60153.031,389,400
Sept 20, 2022155.74156.08153.50155.47154.891,192,200
Sept 19, 2022155.26157.25154.87157.22156.641,235,600
Sept 16, 2022156.36157.00155.08156.34155.762,265,300
Sept 15, 2022159.17159.17156.33156.89156.311,505,100
Sept 14, 2022160.61161.22157.84158.81158.222,057,700
Sept 13, 2022164.80165.32160.21160.49159.901,377,200
Sept 12, 2022167.13168.04166.25167.39166.771,346,700
Sept 09, 2022166.28167.63165.73166.76166.141,030,600
Sept 08, 2022164.93166.77164.43166.27165.651,186,500
Sept 07, 2022162.01165.88161.88165.56164.951,286,200
Sept 06, 2022160.93162.67160.02161.57160.971,547,200
Sept 02, 2022163.88164.51159.36160.27159.681,147,500
Sept 01, 2022160.82162.63159.56162.57161.971,193,400
Aug 31, 2022163.10164.69161.12161.37160.771,994,300
Aug 30, 2022164.66164.95162.10162.54161.941,298,600
Aug 29, 2022164.65165.74163.43164.35163.74993,100
Aug 26, 2022170.90170.90165.85165.96165.351,270,200
Aug 25, 2022168.96170.40167.97170.37169.741,080,000
Aug 24, 2022167.04168.49166.59168.27167.651,059,200
Aug 23, 2022167.71168.44166.78166.89166.27971,100
Aug 22, 2022170.35171.24168.05168.31167.691,266,700
Aug 19, 2022173.06173.06171.40171.78171.141,604,400
Aug 18, 2022172.82173.36171.97173.11172.47912,900
Aug 17, 2022171.79173.29171.35172.83172.191,241,800
Aug 16, 2022172.16174.23172.16172.93172.291,730,400
Aug 15, 2022172.00173.42170.86173.16172.521,746,600
Aug 12, 2022171.03173.10170.50172.72172.081,398,800
Aug 11, 2022170.35171.67169.83170.23169.601,426,500
Aug 10, 2022169.37169.93168.05169.68169.051,555,100
Aug 09, 2022167.52168.48166.50167.06166.441,658,300
Aug 08, 2022166.47167.54165.99166.97166.351,821,300
Aug 05, 2022164.34165.68163.96165.60164.991,290,800
Aug 04, 2022165.41166.21164.75165.31164.701,654,100
Aug 03, 2022162.31165.72161.68165.39164.781,621,800
Aug 02, 2022161.72163.78160.82161.85161.251,470,100
Aug 01, 2022162.11163.95161.39161.96161.361,723,900
Jul 29, 2022162.67165.63162.35163.96163.352,593,600
Jul 28, 2022158.35162.26157.85161.77161.172,164,800
Jul 27, 2022155.61158.70155.18158.11157.522,126,900
Jul 27, 20220.59 Dividend
Jul 26, 2022156.92158.13154.99155.81154.641,749,100
Jul 25, 2022157.07158.60155.58156.82155.651,860,700
Jul 22, 2022157.81159.00154.89156.84155.672,366,600
Jul 21, 2022155.26160.28154.02158.12156.943,059,200
Jul 20, 2022153.44154.24151.07153.45152.301,870,500
Jul 19, 2022149.91153.49149.71153.28152.132,287,900
Jul 18, 2022151.52151.89147.61148.35147.242,270,300
Jul 15, 2022151.13151.72149.98150.98149.854,594,200
Jul 14, 2022149.48149.94146.82149.03147.922,421,000
Jul 13, 2022151.32153.82150.00151.59150.462,124,700
Jul 12, 2022155.39156.93152.42153.14151.991,703,400
Jul 11, 2022155.15156.20154.72155.38154.221,183,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...