|
 Marsh & McLennan - [Ticker: MMC] |     | | Last Trade | 88.85 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.25 (+1.00%) | Open | 88.92 | | High | 89.58 | Low | 88.53 | | Volume | 408,333 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 82.49 x 1,000 - 82.50 x 2,500 | | Former Close | 89.10 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MMC quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 2,166,400 | 94.50 | 94.62 | 93.19 | 94.56 | 00:00:00 | | 2000-01-04 | 4,277,200 | 94.00 | 95.44 | 88.75 | 90.31 | 00:00:00 | | 2000-01-05 | 3,737,600 | 90.31 | 90.87 | 86.12 | 87.06 | 00:00:00 | | 2000-01-06 | 1,836,400 | 88.00 | 92.75 | 86.50 | 92.44 | 00:00:00 | | 2000-01-07 | 1,594,400 | 92.37 | 95.75 | 91.37 | 95.37 | 00:00:00 | | 2000-01-10 | 2,670,000 | 95.62 | 96.69 | 93.62 | 95.75 | 00:00:00 | | 2000-01-11 | 1,653,200 | 95.25 | 96.94 | 95.19 | 96.62 | 00:00:00 | | 2000-01-12 | 2,809,000 | 97.00 | 97.37 | 94.50 | 95.81 | 00:00:00 | | 2000-01-13 | 2,752,000 | 96.00 | 97.87 | 95.75 | 97.50 | 00:00:00 | | 2000-01-14 | 2,783,600 | 98.00 | 104.75 | 98.00 | 103.87 | 00:00:00 | | 2000-01-18 | 1,629,400 | 103.62 | 103.62 | 100.37 | 102.06 | 00:00:00 | | 2000-01-19 | 2,943,400 | 101.81 | 104.37 | 101.75 | 102.87 | 00:00:00 | | 2000-01-20 | 2,499,000 | 103.12 | 103.62 | 99.25 | 101.06 | 00:00:00 | | 2000-01-21 | 2,096,600 | 103.00 | 103.00 | 100.06 | 101.50 | 00:00:00 | | 2000-01-24 | 1,509,800 | 102.25 | 103.19 | 101.75 | 102.31 | 00:00:00 | | 2000-01-25 | 1,800,200 | 102.06 | 102.25 | 100.12 | 100.94 | 00:00:00 | | 2000-01-26 | 1,641,400 | 101.00 | 102.00 | 99.62 | 100.75 | 00:00:00 | | 2000-01-27 | 2,561,600 | 101.50 | 101.87 | 97.19 | 100.75 | 00:00:00 | | 2000-01-28 | 3,298,400 | 96.00 | 97.12 | 94.62 | 96.00 | 00:00:00 | | 2000-01-31 | 2,802,800 | 94.75 | 94.81 | 89.50 | 94.00 | 00:00:00 | | 2000-02-01 | 2,163,200 | 93.94 | 99.25 | 93.25 | 97.56 | 00:00:00 | | 2000-02-02 | 2,407,200 | 97.56 | 98.69 | 93.75 | 94.69 | 00:00:00 | | 2000-02-03 | 1,698,200 | 95.37 | 96.62 | 94.50 | 96.62 | 00:00:00 | | 2000-02-04 | 1,069,000 | 95.37 | 97.12 | 94.50 | 96.69 | 00:00:00 | | 2000-02-07 | 1,446,400 | 95.81 | 95.81 | 93.37 | 95.19 | 00:00:00 | | 2000-02-08 | 1,393,200 | 95.62 | 97.12 | 94.44 | 95.00 | 00:00:00 | | 2000-02-09 | 1,969,400 | 95.12 | 95.19 | 89.25 | 91.94 | 00:00:00 | | 2000-02-10 | 2,713,000 | 91.56 | 91.56 | 84.37 | 87.31 | 00:00:00 | | 2000-02-11 | 2,267,000 | 87.81 | 87.81 | 83.37 | 84.44 | 00:00:00 | | 2000-02-14 | 1,806,000 | 84.44 | 84.87 | 82.56 | 83.37 | 00:00:00 | | 2000-02-15 | 2,192,000 | 83.31 | 85.37 | 81.81 | 84.50 | 00:00:00 | | 2000-02-16 | 1,420,800 | 84.37 | 85.94 | 82.56 | 82.75 | 00:00:00 | | 2000-02-17 | 2,051,800 | 84.50 | 86.12 | 82.75 | 86.12 | 00:00:00 | | 2000-02-18 | 2,002,400 | 86.12 | 86.62 | 82.12 | 82.87 | 00:00:00 | | 2000-02-22 | 1,552,800 | 82.25 | 83.87 | 80.19 | 81.44 | 00:00:00 | | 2000-02-23 | 1,310,600 | 82.00 | 82.00 | 80.00 | 81.00 | 00:00:00 | | 2000-02-24 | 1,742,400 | 81.50 | 82.00 | 78.50 | 79.81 | 00:00:00 | | 2000-02-25 | 1,976,800 | 80.06 | 81.37 | 75.75 | 77.62 | 00:00:00 | | 2000-02-28 | 2,620,400 | 78.12 | 78.87 | 76.44 | 77.25 | 00:00:00 | | 2000-02-29 | 3,786,800 | 74.75 | 77.75 | 74.75 | 77.37 | 00:00:00 | | 2000-03-01 | 1,725,800 | 76.75 | 78.56 | 76.31 | 78.06 | 00:00:00 | | 2000-03-02 | 1,961,000 | 79.00 | 80.62 | 78.00 | 80.00 | 00:00:00 | | 2000-03-03 | 1,448,600 | 79.81 | 81.12 | 78.75 | 79.62 | 00:00:00 | | 2000-03-06 | 918,400 | 79.62 | 79.62 | 77.56 | 78.00 | 00:00:00 | | 2000-03-07 | 1,534,600 | 79.50 | 79.62 | 73.50 | 73.56 | 00:00:00 | | 2000-03-08 | 1,372,600 | 73.75 | 74.62 | 71.44 | 73.25 | 00:00:00 | | 2000-03-09 | 1,550,800 | 73.00 | 75.25 | 70.50 | 73.00 | 00:00:00 | | 2000-03-10 | 1,058,800 | 73.25 | 75.69 | 72.94 | 74.56 | 00:00:00 | | 2000-03-13 | 1,425,400 | 73.12 | 76.75 | 72.87 | 75.69 | 00:00:00 | | 2000-03-14 | 3,709,800 | 77.50 | 79.81 | 77.50 | 79.62 | 00:00:00 | | 2000-03-15 | 4,259,200 | 83.75 | 92.00 | 83.37 | 90.56 | 00:00:00 | | 2000-03-16 | 4,027,400 | 91.00 | 99.94 | 89.75 | 99.56 | 00:00:00 | | 2000-03-17 | 3,181,400 | 97.00 | 97.25 | 94.25 | 94.37 | 00:00:00 | | 2000-03-20 | 1,434,600 | 93.37 | 94.37 | 90.06 | 92.06 | 00:00:00 | | 2000-03-21 | 1,687,800 | 90.62 | 94.31 | 90.37 | 93.62 | 00:00:00 | | 2000-03-22 | 1,666,800 | 92.50 | 94.87 | 92.44 | 94.87 | 00:00:00 | | 2000-03-23 | 1,485,200 | 93.87 | 96.94 | 92.94 | 96.94 | 00:00:00 | | 2000-03-24 | 1,962,000 | 96.00 | 97.75 | 94.56 | 96.00 | 00:00:00 | | 2000-03-27 | 1,351,200 | 96.06 | 96.06 | 91.25 | 92.50 | 00:00:00 | | 2000-03-28 | 2,051,800 | 92.00 | 96.75 | 91.62 | 94.62 | 00:00:00 | | 2000-03-29 | 1,214,000 | 94.62 | 95.50 | 92.81 | 93.87 | 00:00:00 | | 2000-03-30 | 4,615,000 | 93.94 | 104.50 | 93.62 | 103.62 | 00:00:00 | | 2000-03-31 | 4,634,200 | 103.50 | 110.69 | 100.75 | 110.31 | 00:00:00 | | 2000-04-03 | 5,067,800 | 106.75 | 106.87 | 104.87 | 106.19 | 00:00:00 | | 2000-04-04 | 4,990,000 | 105.00 | 106.44 | 102.25 | 105.00 | 00:00:00 | | 2000-04-05 | 3,207,400 | 102.50 | 103.37 | 100.75 | 101.37 | 00:00:00 | | 2000-04-06 | 2,193,600 | 101.87 | 105.25 | 101.81 | 104.87 | 00:00:00 | | 2000-04-07 | 1,437,600 | 104.00 | 104.12 | 99.75 | 100.31 | 00:00:00 | | 2000-04-10 | 2,099,600 | 100.12 | 102.00 | 98.75 | 101.37 | 00:00:00 | | 2000-04-11 | 2,555,400 | 101.37 | 103.06 | 100.44 | 101.62 | 00:00:00 | | 2000-04-12 | 1,999,000 | 101.69 | 105.75 | 101.69 | 102.94 | 00:00:00 | | 2000-04-13 | 1,346,800 | 102.00 | 103.06 | 100.06 | 102.31 | 00:00:00 | | 2000-04-14 | 2,116,800 | 100.50 | 100.50 | 94.62 | 95.62 | 00:00:00 | | 2000-04-17 | 2,034,000 | 95.56 | 95.56 | 91.37 | 91.81 | 00:00:00 | | 2000-04-18 | 2,577,600 | 91.94 | 95.37 | 91.87 | 94.94 | 00:00:00 | | 2000-04-19 | 868,000 | 95.75 | 95.87 | 93.12 | 94.12 | 00:00:00 | | 2000-04-20 | 803,400 | 95.25 | 97.25 | 94.75 | 96.69 | 00:00:00 | | 2000-04-24 | 916,000 | 96.62 | 98.00 | 94.75 | 96.44 | 00:00:00 | | 2000-04-25 | 1,738,200 | 97.50 | 103.81 | 97.12 | 102.00 | 00:00:00 | | 2000-04-26 | 1,189,200 | 101.75 | 101.75 | 99.50 | 100.00 | 00:00:00 | | 2000-04-27 | 1,290,000 | 98.00 | 100.87 | 97.12 | 100.44 | 00:00:00 | | 2000-04-28 | 928,800 | 99.75 | 100.87 | 96.75 | 98.56 | 00:00:00 | | 2000-05-01 | 2,105,200 | 98.12 | 103.81 | 98.12 | 103.06 | 00:00:00 | | 2000-05-02 | 1,001,000 | 102.50 | 103.31 | 99.44 | 102.12 | 00:00:00 | | 2000-05-03 | 609,600 | 101.50 | 101.50 | 97.31 | 97.62 | 00:00:00 | | 2000-05-04 | 1,149,000 | 97.75 | 99.87 | 97.31 | 99.25 | 00:00:00 | | 2000-05-05 | 583,200 | 98.75 | 99.00 | 97.75 | 98.31 | 00:00:00 | | 2000-05-08 | 756,400 | 98.31 | 100.50 | 97.62 | 100.00 | 00:00:00 | | 2000-05-09 | 636,200 | 99.75 | 99.94 | 97.12 | 97.94 | 00:00:00 | | 2000-05-10 | 1,329,600 | 97.81 | 98.87 | 94.62 | 95.00 | 00:00:00 | | 2000-05-11 | 1,545,600 | 96.00 | 97.44 | 95.44 | 97.19 | 00:00:00 | | 2000-05-12 | 1,188,600 | 96.94 | 97.00 | 95.50 | 96.06 | 00:00:00 | | 2000-05-15 | 1,876,200 | 96.19 | 106.00 | 95.87 | 106.00 | 00:00:00 | | 2000-05-16 | 2,192,000 | 106.25 | 109.37 | 106.06 | 107.69 | 00:00:00 | | 2000-05-17 | 1,550,800 | 106.75 | 108.00 | 105.25 | 107.12 | 00:00:00 | | 2000-05-18 | 1,130,000 | 106.25 | 109.50 | 106.25 | 107.37 | 00:00:00 | | 2000-05-19 | 1,155,600 | 106.50 | 106.75 | 103.25 | 104.44 | 00:00:00 | | 2000-05-22 | 1,139,800 | 104.87 | 106.69 | 103.69 | 106.25 | 00:00:00 | | 2000-05-23 | 1,010,000 | 104.75 | 106.25 | 104.00 | 104.94 | 00:00:00 | | 2000-05-24 | 1,517,600 | 104.94 | 109.62 | 104.87 | 107.25 | 00:00:00 | | 2000-05-25 | 2,421,800 | 108.25 | 111.37 | 105.50 | 107.69 | 00:00:00 | | 2000-05-26 | 1,064,600 | 107.69 | 109.00 | 105.87 | 107.87 | 00:00:00 | | 2000-05-30 | 1,283,000 | 109.00 | 111.37 | 107.94 | 111.06 | 00:00:00 | | 2000-05-31 | 1,836,800 | 111.00 | 112.50 | 108.56 | 110.06 | 00:00:00 | | 2000-06-01 | 2,314,200 | 108.50 | 109.56 | 107.44 | 108.94 | 00:00:00 | | 2000-06-02 | 2,330,000 | 110.00 | 111.75 | 110.00 | 110.81 | 00:00:00 | | 2000-06-05 | 1,003,000 | 110.56 | 110.56 | 106.50 | 107.25 | 00:00:00 | | 2000-06-06 | 1,403,400 | 106.50 | 107.06 | 102.50 | 103.62 | 00:00:00 | | 2000-06-07 | 1,679,600 | 103.62 | 105.94 | 103.12 | 104.94 | 00:00:00 | | 2000-06-08 | 1,151,400 | 104.94 | 105.37 | 101.56 | 102.87 | 00:00:00 | | 2000-06-09 | 833,400 | 103.12 | 103.50 | 100.69 | 100.94 | 00:00:00 | | 2000-06-12 | 754,200 | 101.50 | 101.87 | 100.50 | 100.50 | 00:00:00 | | 2000-06-13 | 1,422,800 | 100.50 | 103.75 | 99.69 | 103.12 | 00:00:00 | | 2000-06-14 | 1,680,000 | 103.06 | 109.00 | 102.94 | 108.50 | 00:00:00 | | 2000-06-15 | 1,618,600 | 108.75 | 108.75 | 105.31 | 108.19 | 00:00:00 | | 2000-06-16 | 1,573,600 | 107.25 | 107.94 | 105.06 | 105.69 | 00:00:00 | | 2000-06-19 | 1,149,000 | 104.37 | 107.69 | 104.37 | 107.12 | 00:00:00 | | 2000-06-20 | 975,000 | 108.25 | 108.25 | 106.06 | 107.25 | 00:00:00 | | 2000-06-21 | 687,800 | 107.56 | 107.56 | 104.56 | 105.62 | 00:00:00 | | 2000-06-22 | 1,355,000 | 105.87 | 105.87 | 103.12 | 103.50 | 00:00:00 | | 2000-06-23 | 797,200 | 103.50 | 106.94 | 103.50 | 105.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
