Canada Markets close in 6 hrs 27 mins

Marsh & McLennan Companies, Inc. (MMC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
160.21+0.26 (+0.16%)
As of 09:33AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 16, 2022157.31160.33159.22160.21160.21120,745
May 13, 2022157.31159.99156.82159.95159.951,493,600
May 12, 2022156.00157.70153.57155.97155.971,493,700
May 11, 2022157.16159.90155.94156.31156.311,407,500
May 10, 2022158.97160.13155.83157.96157.961,633,600
May 09, 2022160.13161.20156.59157.05157.052,338,700
May 06, 2022160.48162.44158.86161.77161.771,820,400
May 05, 2022162.48163.14158.68161.20161.201,979,200
May 04, 2022158.99163.84157.84163.44163.441,725,700
May 03, 2022159.64162.28159.00159.38159.381,739,300
May 02, 2022162.91163.44154.95157.93157.932,522,500
Apr 29, 2022170.38170.44161.17161.70161.702,704,900
Apr 28, 2022169.92172.49167.62171.71171.712,139,600
Apr 27, 2022168.77170.75167.91168.42168.421,677,300
Apr 26, 2022171.38171.58168.32168.38168.382,368,700
Apr 25, 2022170.20171.90168.05171.70171.702,921,400
Apr 22, 2022177.35177.36170.49170.83170.832,648,800
Apr 21, 2022176.71183.14175.92178.70178.704,878,200
Apr 20, 2022173.03175.03173.03174.41174.412,435,900
Apr 19, 2022170.43172.38170.26172.06172.061,994,700
Apr 18, 2022169.42170.89169.31170.45170.451,743,000
Apr 14, 2022170.28171.21169.41169.76169.761,971,100
Apr 13, 2022168.35170.14168.20169.89169.891,442,500
Apr 12, 2022171.52172.04168.02168.64168.641,517,800
Apr 11, 2022172.60172.87170.11170.74170.742,193,000
Apr 08, 2022173.35174.33171.99172.57172.572,869,400
Apr 07, 2022171.43174.06170.50173.23173.232,545,800
Apr 06, 2022169.49172.03168.35171.68171.682,639,400
Apr 05, 2022170.39172.60169.72169.94169.941,826,000
Apr 04, 2022171.25171.88169.93171.10171.101,477,000
Apr 01, 2022171.51172.37170.51171.68171.681,492,300
Mar 31, 2022172.91173.34170.42170.42170.422,704,700
Mar 30, 2022171.63172.04169.65171.84171.842,259,400
Mar 29, 2022171.21171.87170.16171.45171.452,164,000
Mar 28, 2022166.81169.37166.00169.22169.222,161,700
Mar 25, 2022164.50166.22163.95166.11166.111,448,400
Mar 24, 2022163.09164.43162.86164.17164.171,298,900
Mar 23, 2022162.45164.18161.45162.55162.552,285,100
Mar 22, 2022162.03163.21160.98162.80162.801,935,900
Mar 21, 2022162.36163.40161.04161.85161.851,487,200
Mar 18, 2022158.28163.17157.24162.33162.333,665,700
Mar 17, 2022157.75160.80156.21160.79160.792,488,300
Mar 16, 2022156.17158.50155.02158.00158.002,196,800
Mar 15, 2022151.90155.97151.38155.30155.302,105,200
Mar 14, 2022150.85152.49149.03150.04150.041,974,200
Mar 11, 2022152.13152.79149.43149.59149.591,775,200
Mar 10, 2022150.01151.78150.01151.49151.491,704,300
Mar 09, 2022150.84154.60150.54152.32152.322,125,400
Mar 08, 2022151.74152.83147.52147.93147.932,519,900
Mar 07, 2022155.19156.26151.67151.81151.812,347,200
Mar 04, 2022154.43156.75153.00156.49156.491,593,700
Mar 03, 2022156.43157.54155.23155.84155.841,595,900
Mar 02, 2022154.98156.56153.97155.54155.541,907,600
Mar 01, 2022155.12156.39153.20153.74153.742,486,300
Feb 28, 2022153.32156.18152.89155.41155.412,822,900
Feb 25, 2022152.24155.87152.10155.50155.501,829,300
Feb 24, 2022146.13152.55145.54151.78151.782,725,600
Feb 23, 2022151.71152.49148.63148.74148.742,005,900
Feb 22, 2022152.15152.71150.03151.14151.141,816,900
Feb 18, 2022151.24152.75150.90152.19152.191,523,600
Feb 17, 2022152.88152.99150.88151.15151.151,556,800
Feb 16, 2022153.07154.61152.29153.94153.941,734,900
Feb 15, 2022153.42154.30152.62153.54153.541,779,900
Feb 14, 2022152.04153.76150.43151.71151.712,527,100
Feb 11, 2022153.44154.94151.51152.21152.212,862,900
Feb 10, 2022153.89156.30152.70153.51153.511,818,300
Feb 09, 2022155.23157.21154.99156.44156.441,698,100
Feb 08, 2022152.88154.46150.88153.88153.882,058,100
Feb 07, 2022153.09154.35152.40153.32153.321,904,400
Feb 04, 2022151.00154.76150.41153.25153.251,881,000
Feb 03, 2022153.94154.77151.60152.03152.031,914,700
Feb 02, 2022153.20155.04153.18154.77154.771,845,500
Feb 01, 2022153.69154.68151.04153.52153.522,117,400
Jan 31, 2022150.23154.00149.17153.64153.643,020,200
Jan 28, 2022146.87150.48142.80150.27150.274,058,900
Jan 27, 2022149.00151.11146.96147.31147.315,038,100
Jan 26, 2022156.82158.30153.16154.00154.003,101,600
Jan 26, 20220.535 Dividend
Jan 25, 2022156.53157.91154.00156.65156.112,905,000
Jan 24, 2022155.81158.15153.21157.96157.423,755,300
Jan 21, 2022158.77160.05156.73157.05156.513,901,300
Jan 20, 2022158.53161.27158.05158.19157.651,906,300
Jan 19, 2022159.68161.30158.12158.27157.732,107,600
Jan 18, 2022159.51160.14157.13158.74158.202,847,600
Jan 14, 2022162.87163.10158.72161.20160.652,311,300
Jan 13, 2022166.33167.16163.51163.95163.391,453,100
Jan 12, 2022166.39167.52165.76166.37165.802,555,800
Jan 11, 2022165.57165.93163.00165.73165.162,304,900
Jan 10, 2022163.10165.29160.09165.18164.622,403,900
Jan 07, 2022166.81167.12163.13163.81163.252,798,900
Jan 06, 2022165.29167.17164.19166.69166.121,580,400
Jan 05, 2022167.58168.07164.83164.83164.271,749,500
Jan 04, 2022167.77168.29164.56167.15166.582,940,200
Jan 03, 2022172.04173.00167.16167.23166.662,395,900
Dec 31, 2021173.07174.35172.81173.82173.23953,400
Dec 30, 2021174.43175.00173.27173.49172.90678,700
Dec 29, 2021173.90174.90173.78173.89173.301,092,300
Dec 28, 2021173.90175.12173.42173.77173.18863,800
Dec 27, 2021170.92173.92170.92173.89173.301,899,600
Dec 23, 2021171.09171.84170.42170.57169.991,309,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...