TR4DER - Marsh & McLennan [MMC] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-04-22	2,587,500	45.25	46.26	44.99	45.99	00:00:00
2004-04-23	5,843,200	44.10	45.24	44.05	45.01	00:00:00
2004-04-26	3,311,900	45.00	45.64	44.75	45.61	00:00:00
2004-04-27	3,128,200	45.80	46.07	45.36	45.47	00:00:00
2004-04-28	2,144,000	45.42	45.42	45.02	45.14	00:00:00
2004-04-29	3,016,600	45.10	45.49	44.95	45.36	00:00:00
2004-04-30	2,570,200	45.50	45.52	44.92	45.10	00:00:00
2004-05-03	4,562,400	44.65	45.10	44.44	44.60	00:00:00
2004-05-04	3,020,100	44.54	45.23	44.35	44.89	00:00:00
2004-05-05	4,048,200	44.80	44.80	44.10	44.40	00:00:00
2004-05-06	2,299,900	44.02	44.49	44.02	44.37	00:00:00
2004-05-07	2,795,100	44.00	44.25	44.00	44.07	00:00:00
2004-05-10	2,737,300	43.48	43.94	43.28	43.86	00:00:00
2004-05-11	2,663,800	43.70	44.13	43.48	43.82	00:00:00
2004-05-12	1,955,500	43.43	44.12	43.28	44.07	00:00:00
2004-05-13	3,246,000	43.93	44.00	43.30	43.34	00:00:00
2004-05-14	3,090,200	43.30	43.48	42.65	42.85	00:00:00
2004-05-17	2,310,000	42.45	42.64	42.05	42.59	00:00:00
2004-05-18	2,065,300	42.75	42.96	42.44	42.74	00:00:00
2004-05-19	3,821,300	43.00	44.39	42.76	43.00	00:00:00
2004-05-20	1,692,800	42.85	43.39	42.79	42.99	00:00:00
2004-05-21	1,478,200	43.34	43.40	42.99	43.30	00:00:00
2004-05-24	1,781,800	43.65	43.70	43.13	43.15	00:00:00
2004-05-25	1,746,000	43.15	43.73	42.87	43.61	00:00:00
2004-05-26	1,232,400	43.42	43.99	43.41	43.66	00:00:00
2004-05-27	2,090,700	43.66	44.12	43.57	43.99	00:00:00
2004-05-28	1,594,600	43.83	44.25	43.64	44.12	00:00:00
2004-06-01	2,210,400	44.00	44.05	43.59	43.88	00:00:00
2004-06-02	1,161,100	44.00	44.35	43.71	44.27	00:00:00
2004-06-03	1,594,000	44.06	44.34	43.89	43.93	00:00:00
2004-06-04	1,932,600	43.96	44.15	43.60	43.66	00:00:00
2004-06-07	1,922,900	43.72	44.13	43.62	44.11	00:00:00
2004-06-08	1,527,400	44.12	44.52	44.01	44.38	00:00:00
2004-06-09	1,585,100	44.22	44.30	43.75	43.89	00:00:00
2004-06-10	1,451,400	43.89	44.15	43.50	43.65	00:00:00
2004-06-14	1,535,400	43.65	43.65	43.31	43.44	00:00:00
2004-06-15	1,870,300	43.47	43.60	43.37	43.47	00:00:00
2004-06-16	1,155,400	43.45	43.73	43.41	43.67	00:00:00
2004-06-17	1,719,800	43.67	44.09	43.50	43.85	00:00:00
2004-06-18	2,348,300	43.65	43.83	43.41	43.48	00:00:00
2004-06-21	1,810,800	43.35	43.52	43.30	43.35	00:00:00
2004-06-22	1,743,200	43.36	43.80	43.36	43.70	00:00:00
2004-06-23	2,512,300	43.78	44.31	43.65	44.26	00:00:00
2004-06-24	2,192,300	44.20	44.74	44.14	44.69	00:00:00
2004-06-25	2,457,800	44.69	45.14	44.54	44.75	00:00:00
2004-06-28	2,057,700	44.81	45.22	44.66	44.80	00:00:00
2004-06-29	2,507,800	44.80	45.29	44.76	45.00	00:00:00
2004-06-30	1,754,900	45.00	45.59	44.95	45.38	00:00:00
2004-07-01	3,110,200	45.30	45.59	44.85	45.38	00:00:00
2004-07-02	1,625,700	45.00	45.23	44.70	45.20	00:00:00
2004-07-06	1,805,100	44.80	45.18	44.80	44.96	00:00:00
2004-07-07	2,453,400	44.82	44.98	44.44	44.45	00:00:00
2004-07-08	1,747,400	44.45	44.76	44.38	44.47	00:00:00
2004-07-09	1,666,500	44.48	44.79	44.47	44.68	00:00:00
2004-07-12	959,000	44.67	44.89	44.49	44.81	00:00:00
2004-07-13	1,816,900	44.72	44.82	44.54	44.58	00:00:00
2004-07-14	1,231,600	44.40	44.71	44.29	44.59	00:00:00
2004-07-15	1,193,900	44.56	44.75	44.40	44.44	00:00:00
2004-07-16	1,915,500	44.48	44.66	44.28	44.29	00:00:00
2004-07-19	914,700	44.35	44.58	44.23	44.31	00:00:00
2004-07-20	1,569,700	44.27	44.53	44.13	44.40	00:00:00
2004-07-21	1,516,000	44.45	44.60	44.12	44.12	00:00:00
2004-07-22	3,254,300	43.65	44.03	42.49	43.94	00:00:00
2004-07-23	1,917,300	43.55	43.62	43.16	43.44	00:00:00
2004-07-26	1,927,600	43.42	43.55	43.25	43.46	00:00:00
2004-07-27	2,026,800	43.46	43.87	43.46	43.60	00:00:00
2004-07-28	2,855,800	43.61	45.34	43.26	45.07	00:00:00
2004-07-29	2,022,400	44.95	44.99	44.13	44.35	00:00:00
2004-07-30	1,647,200	44.37	44.59	43.91	44.38	00:00:00
2004-08-02	1,104,900	44.38	44.38	43.91	44.10	00:00:00
2004-08-03	1,539,800	44.11	44.12	43.85	43.90	00:00:00
2004-08-04	981,400	43.87	44.11	43.57	43.93	00:00:00
2004-08-05	852,800	43.82	43.84	42.96	43.10	00:00:00
2004-08-06	1,968,200	43.00	43.03	42.37	42.47	00:00:00
2004-08-09	865,900	42.25	42.70	42.25	42.47	00:00:00
2004-08-10	1,090,500	42.51	43.13	42.51	43.04	00:00:00
2004-08-11	1,226,400	42.70	43.09	42.51	43.04	00:00:00
2004-08-12	1,001,100	42.95	43.01	42.40	42.43	00:00:00
2004-08-13	1,085,200	42.39	42.72	42.10	42.61	00:00:00
2004-08-16	1,600,400	42.65	43.38	42.64	43.18	00:00:00
2004-08-17	1,901,600	43.33	43.41	42.90	42.92	00:00:00
2004-08-18	918,700	42.92	43.78	42.88	43.78	00:00:00
2004-08-19	1,157,800	43.58	44.00	43.58	44.00	00:00:00
2004-08-20	1,233,600	43.95	44.35	43.90	44.23	00:00:00
2004-08-23	1,098,900	44.30	44.74	44.09	44.09	00:00:00
2004-08-24	869,100	44.10	44.25	43.88	44.07	00:00:00
2004-08-25	796,500	43.95	44.36	43.89	44.33	00:00:00
2004-08-26	723,700	44.18	44.55	44.15	44.49	00:00:00
2004-08-27	575,200	44.49	44.68	44.40	44.64	00:00:00
2004-08-30	753,800	44.50	44.68	44.34	44.36	00:00:00
2004-08-31	927,700	44.30	44.69	44.25	44.69	00:00:00
2004-09-01	1,200,000	44.72	45.00	44.52	44.99	00:00:00
2004-09-02	1,595,700	44.94	45.88	44.88	45.81	00:00:00
2004-09-03	898,500	45.81	45.96	45.35	45.54	00:00:00
2004-09-07	2,001,600	45.45	45.69	45.20	45.43	00:00:00
2004-09-08	2,041,200	45.44	45.82	45.21	45.63	00:00:00
2004-09-09	1,763,100	45.80	46.00	45.69	45.93	00:00:00
2004-09-10	1,401,300	45.93	46.25	45.84	46.01	00:00:00
2004-09-13	1,037,200	45.95	45.98	45.66	45.88	00:00:00
2004-09-14	982,400	45.80	46.49	45.48	45.59	00:00:00
2004-09-15	1,438,500	45.43	45.83	45.33	45.47	00:00:00
2004-09-16	1,173,800	45.67	46.00	45.52	45.75	00:00:00
2004-09-17	1,981,000	45.98	46.66	45.90	46.61	00:00:00
2004-09-20	875,100	46.37	46.64	46.17	46.32	00:00:00
2004-09-21	1,575,800	46.35	46.62	46.14	46.50	00:00:00
2004-09-22	1,328,600	46.05	46.31	45.68	45.75	00:00:00
2004-09-23	1,012,200	45.65	45.99	45.50	45.52	00:00:00
2004-09-24	1,100,300	45.28	45.86	45.28	45.67	00:00:00
2004-09-27	1,134,100	45.54	45.62	45.08	45.57	00:00:00
2004-09-28	800,500	45.57	45.95	45.41	45.92	00:00:00
2004-09-29	832,000	45.80	45.93	45.70	45.89	00:00:00
2004-09-30	1,849,300	45.89	46.00	45.35	45.76	00:00:00
2004-10-01	1,553,100	45.77	46.46	45.66	46.36	00:00:00
2004-10-04	3,036,500	46.00	47.35	46.00	46.86	00:00:00
2004-10-05	1,996,100	46.40	46.96	46.05	46.63	00:00:00
2004-10-06	1,334,800	46.40	46.69	46.32	46.51	00:00:00
2004-10-07	1,471,100	46.20	46.74	46.15	46.41	00:00:00
2004-10-08	830,500	46.20	46.82	45.80	45.98	00:00:00
2004-10-11	474,600	45.91	46.29	45.88	46.01	00:00:00
2004-10-12	1,434,600	45.71	46.80	45.67	46.49	00:00:00
2004-10-13	1,355,400	46.00	46.42	45.94	46.13	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>