Marsh & McLennan Companies, Inc. (MMCO.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
As of 09:05AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 185.40 | 185.40 | 185.40 | 185.40 | 185.40 | - |
| May 03, 2024 | 183.35 | 183.35 | 183.35 | 183.35 | 183.35 | - |
| May 02, 2024 | 186.20 | 186.20 | 185.95 | 185.95 | 185.95 | - |
| Apr 30, 2024 | 185.55 | 185.55 | 185.55 | 185.55 | 185.55 | - |
| Apr 29, 2024 | 185.15 | 185.15 | 185.00 | 185.00 | 185.00 | - |
| Apr 26, 2024 | 187.90 | 187.90 | 186.25 | 186.25 | 186.25 | - |
| Apr 25, 2024 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | - |
| Apr 24, 2024 | 188.75 | 188.75 | 187.05 | 187.05 | 187.05 | - |
| Apr 23, 2024 | 189.35 | 189.35 | 188.05 | 188.05 | 188.05 | - |
| Apr 22, 2024 | 190.65 | 190.70 | 190.65 | 190.70 | 190.70 | - |
| Apr 19, 2024 | 185.60 | 185.60 | 185.60 | 185.60 | 185.60 | - |
| Apr 18, 2024 | 185.50 | 185.60 | 185.50 | 185.60 | 185.60 | 53 |
| Apr 17, 2024 | 185.70 | 185.70 | 185.70 | 185.70 | 185.70 | - |
| Apr 16, 2024 | 185.55 | 185.85 | 185.55 | 185.85 | 185.85 | - |
| Apr 15, 2024 | 186.70 | 187.35 | 186.70 | 187.35 | 187.35 | - |
| Apr 12, 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 187.05 | - |
| Apr 11, 2024 | 186.45 | 186.45 | 186.45 | 186.45 | 186.45 | - |
| Apr 10, 2024 | 188.40 | 188.50 | 188.40 | 188.50 | 188.50 | - |
| Apr 09, 2024 | 188.15 | 188.15 | 187.40 | 187.40 | 187.40 | - |
| Apr 08, 2024 | 189.50 | 189.50 | 188.15 | 188.15 | 188.15 | - |
| Apr 05, 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
| Apr 04, 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | - |
| Apr 03, 2024 | 187.65 | 188.15 | 187.65 | 188.15 | 188.15 | - |
| Apr 03, 2024 | 0.71 Dividend | |||||
| Apr 02, 2024 | 189.65 | 189.65 | 189.65 | 189.65 | 188.94 | - |
| Mar 28, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.24 | - |
| Mar 27, 2024 | 189.65 | 189.65 | 188.75 | 188.75 | 188.04 | - |
| Mar 26, 2024 | 187.30 | 188.65 | 187.30 | 188.65 | 187.94 | - |
| Mar 25, 2024 | 188.35 | 188.35 | 187.60 | 187.60 | 186.90 | - |
| Mar 22, 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 189.74 | - |
| Mar 21, 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.24 | - |
| Mar 20, 2024 | 190.00 | 190.90 | 190.00 | 190.90 | 190.19 | - |
| Mar 19, 2024 | 190.60 | 190.60 | 190.05 | 190.05 | 189.34 | - |
| Mar 18, 2024 | 189.55 | 191.05 | 189.55 | 191.05 | 190.33 | - |
| Mar 15, 2024 | 190.45 | 190.45 | 190.45 | 190.45 | 189.74 | - |
| Mar 14, 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 190.04 | - |
| Mar 13, 2024 | 189.25 | 189.25 | 189.25 | 189.25 | 188.54 | - |
| Mar 12, 2024 | 188.55 | 189.20 | 188.55 | 189.20 | 188.49 | - |
| Mar 11, 2024 | 187.20 | 187.40 | 186.25 | 187.40 | 186.70 | 52 |
| Mar 08, 2024 | 186.75 | 187.10 | 186.75 | 187.10 | 186.40 | - |
| Mar 07, 2024 | 187.05 | 187.05 | 187.05 | 187.05 | 186.35 | - |
| Mar 06, 2024 | 186.40 | 186.40 | 186.40 | 186.40 | 185.70 | - |
| Mar 05, 2024 | 185.75 | 186.30 | 185.75 | 186.30 | 185.60 | - |
| Mar 04, 2024 | 185.85 | 185.85 | 185.85 | 185.85 | 185.15 | - |
| Mar 01, 2024 | 185.90 | 185.90 | 185.90 | 185.90 | 185.20 | - |
| Feb 29, 2024 | 190.10 | 190.10 | 186.55 | 186.55 | 185.85 | - |
| Feb 28, 2024 | 189.55 | 189.55 | 189.55 | 189.55 | 188.84 | - |
| Feb 27, 2024 | 187.45 | 187.45 | 187.05 | 187.05 | 186.35 | - |
| Feb 26, 2024 | 188.45 | 188.45 | 187.80 | 187.80 | 187.10 | - |
| Feb 23, 2024 | 188.70 | 188.70 | 188.60 | 188.60 | 187.89 | - |
| Feb 22, 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 186.90 | - |
| Feb 21, 2024 | 185.60 | 185.60 | 184.85 | 184.85 | 184.16 | - |
| Feb 20, 2024 | 185.60 | 186.00 | 185.60 | 186.00 | 185.30 | - |
| Feb 19, 2024 | 185.85 | 185.95 | 185.85 | 185.95 | 185.25 | - |
| Feb 16, 2024 | 186.60 | 187.00 | 186.60 | 187.00 | 186.30 | - |
| Feb 15, 2024 | 184.25 | 186.05 | 184.25 | 186.05 | 185.35 | - |
| Feb 14, 2024 | 183.65 | 183.65 | 183.50 | 183.50 | 182.81 | - |
| Feb 13, 2024 | 182.10 | 182.75 | 182.10 | 182.75 | 182.07 | - |
| Feb 12, 2024 | 183.10 | 183.15 | 183.10 | 183.15 | 182.46 | - |
| Feb 09, 2024 | 182.65 | 182.65 | 182.65 | 182.65 | 181.97 | - |
| Feb 08, 2024 | 181.30 | 181.30 | 181.30 | 181.30 | 180.62 | - |
| Feb 07, 2024 | 180.75 | 182.15 | 180.75 | 182.15 | 181.47 | - |
| Feb 06, 2024 | 178.80 | 179.70 | 178.80 | 179.70 | 179.03 | - |
| Feb 05, 2024 | 178.90 | 179.45 | 178.90 | 179.45 | 178.78 | - |
| Feb 02, 2024 | 177.95 | 179.85 | 177.95 | 179.85 | 179.18 | - |
| Feb 01, 2024 | 179.90 | 179.90 | 177.30 | 177.30 | 176.64 | - |
| Jan 31, 2024 | 178.60 | 179.30 | 178.60 | 179.30 | 178.63 | - |
| Jan 30, 2024 | 176.05 | 176.60 | 176.05 | 176.60 | 175.94 | - |
| Jan 29, 2024 | 178.00 | 178.00 | 176.80 | 176.80 | 176.14 | - |
| Jan 26, 2024 | 176.40 | 176.40 | 176.40 | 176.40 | 175.74 | - |
| Jan 25, 2024 | 182.85 | 182.85 | 176.30 | 176.30 | 175.64 | - |
| Jan 24, 2024 | 182.75 | 182.85 | 182.75 | 182.85 | 182.17 | - |
| Jan 24, 2024 | 0.71 Dividend | |||||
| Jan 23, 2024 | 181.85 | 184.00 | 181.85 | 184.00 | 182.60 | - |
| Jan 22, 2024 | 183.00 | 183.00 | 182.90 | 182.90 | 181.51 | - |
| Jan 19, 2024 | 182.55 | 183.35 | 182.55 | 183.35 | 181.96 | - |
| Jan 18, 2024 | 180.20 | 180.95 | 180.20 | 180.95 | 179.58 | - |
| Jan 17, 2024 | 179.35 | 181.90 | 179.35 | 181.90 | 180.52 | - |
| Jan 16, 2024 | 179.40 | 180.35 | 179.40 | 180.35 | 178.98 | - |
| Jan 15, 2024 | 178.75 | 179.30 | 178.75 | 179.30 | 177.94 | - |
| Jan 12, 2024 | 175.70 | 177.90 | 175.70 | 177.90 | 176.55 | - |
| Jan 11, 2024 | 175.60 | 176.40 | 175.60 | 176.40 | 175.06 | - |
| Jan 10, 2024 | 174.80 | 174.80 | 174.10 | 174.10 | 172.78 | - |
| Jan 09, 2024 | 174.60 | 174.60 | 173.95 | 173.95 | 172.63 | - |
| Jan 08, 2024 | 173.85 | 173.85 | 172.65 | 172.65 | 171.34 | - |
| Jan 05, 2024 | 175.10 | 175.10 | 173.25 | 173.25 | 171.94 | - |
| Jan 04, 2024 | 175.55 | 175.55 | 175.55 | 175.55 | 174.22 | - |
| Jan 03, 2024 | 175.45 | 175.45 | 175.45 | 175.45 | 174.12 | - |
| Jan 02, 2024 | 172.90 | 172.90 | 172.90 | 172.90 | 171.59 | - |
| Dec 29, 2023 | 170.75 | 171.10 | 170.75 | 171.10 | 169.80 | - |
| Dec 28, 2023 | 169.60 | 170.45 | 169.60 | 170.45 | 169.16 | - |
| Dec 27, 2023 | 169.80 | 169.80 | 168.95 | 168.95 | 167.67 | - |
| Dec 22, 2023 | 169.30 | 170.55 | 169.30 | 170.55 | 169.26 | - |
| Dec 21, 2023 | 170.00 | 170.00 | 169.35 | 169.35 | 168.06 | - |
| Dec 20, 2023 | 171.00 | 171.00 | 171.00 | 171.00 | 169.70 | - |
| Dec 19, 2023 | 174.10 | 174.10 | 174.10 | 174.10 | 172.78 | - |
| Dec 18, 2023 | 171.10 | 174.25 | 171.10 | 174.25 | 172.93 | - |
| Dec 15, 2023 | 173.65 | 173.85 | 171.85 | 171.85 | 170.55 | 55 |
| Dec 14, 2023 | 175.30 | 175.30 | 175.30 | 175.30 | 173.97 | - |
| Dec 13, 2023 | 186.70 | 187.75 | 186.70 | 187.75 | 186.33 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.