|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 1,355,400 | 46.00 | 46.42 | 45.94 | 46.13 | 00:00:00 | | 2004-10-14 | 44,415,400 | 46.01 | 46.25 | 34.00 | 34.85 | 00:00:00 | | 2004-10-15 | 96,352,500 | 29.50 | 31.24 | 24.66 | 29.20 | 00:00:00 | | 2004-10-18 | 36,860,300 | 26.05 | 28.35 | 25.45 | 25.57 | 00:00:00 | | 2004-10-19 | 37,431,900 | 25.83 | 25.83 | 22.96 | 24.10 | 00:00:00 | | 2004-10-20 | 34,709,100 | 23.84 | 24.92 | 22.75 | 24.92 | 00:00:00 | | 2004-10-21 | 18,174,000 | 24.98 | 25.38 | 23.85 | 24.85 | 00:00:00 | | 2004-10-22 | 30,808,700 | 25.46 | 27.60 | 25.06 | 26.79 | 00:00:00 | | 2004-10-25 | 17,423,500 | 27.15 | 27.92 | 26.10 | 26.42 | 00:00:00 | | 2004-10-26 | 24,903,400 | 28.70 | 29.00 | 27.09 | 28.87 | 00:00:00 | | 2004-10-27 | 12,251,200 | 28.97 | 29.10 | 28.30 | 28.69 | 00:00:00 | | 2004-10-28 | 7,247,800 | 28.53 | 29.74 | 27.90 | 28.22 | 00:00:00 | | 2004-10-29 | 7,014,000 | 28.10 | 28.11 | 26.80 | 27.66 | 00:00:00 | | 2004-11-01 | 4,640,300 | 27.00 | 28.22 | 27.00 | 27.88 | 00:00:00 | | 2004-11-02 | 6,522,700 | 27.87 | 28.30 | 27.55 | 27.62 | 00:00:00 | | 2004-11-03 | 3,315,700 | 27.75 | 28.09 | 27.65 | 27.85 | 00:00:00 | | 2004-11-04 | 3,970,100 | 27.25 | 27.90 | 27.13 | 27.80 | 00:00:00 | | 2004-11-05 | 4,340,600 | 27.75 | 27.89 | 27.33 | 27.60 | 00:00:00 | | 2004-11-08 | 4,280,800 | 27.48 | 27.60 | 27.21 | 27.36 | 00:00:00 | | 2004-11-09 | 6,870,600 | 26.60 | 27.26 | 26.51 | 26.80 | 00:00:00 | | 2004-11-10 | 4,702,800 | 26.75 | 27.85 | 26.74 | 27.44 | 00:00:00 | | 2004-11-11 | 5,302,500 | 27.40 | 27.76 | 26.89 | 27.54 | 00:00:00 | | 2004-11-12 | 4,297,200 | 27.74 | 27.79 | 26.95 | 27.68 | 00:00:00 | | 2004-11-15 | 3,554,500 | 27.83 | 28.24 | 27.49 | 28.00 | 00:00:00 | | 2004-11-16 | 3,243,700 | 28.00 | 28.11 | 27.52 | 27.53 | 00:00:00 | | 2004-11-17 | 3,684,500 | 27.53 | 27.96 | 27.29 | 27.53 | 00:00:00 | | 2004-11-18 | 3,346,900 | 27.45 | 27.51 | 27.30 | 27.45 | 00:00:00 | | 2004-11-19 | 4,263,800 | 27.31 | 27.51 | 26.80 | 27.27 | 00:00:00 | | 2004-11-22 | 7,035,300 | 27.02 | 28.49 | 26.99 | 27.90 | 00:00:00 | | 2004-11-23 | 4,708,600 | 27.90 | 28.40 | 27.46 | 28.06 | 00:00:00 | | 2004-11-24 | 3,668,000 | 28.43 | 28.86 | 28.25 | 28.70 | 00:00:00 | | 2004-11-26 | 911,100 | 28.70 | 28.84 | 28.50 | 28.60 | 00:00:00 | | 2004-11-29 | 3,128,200 | 28.80 | 28.98 | 28.64 | 28.91 | 00:00:00 | | 2004-11-30 | 2,663,300 | 28.91 | 28.98 | 28.55 | 28.59 | 00:00:00 | | 2004-12-01 | 3,119,400 | 28.60 | 28.90 | 28.46 | 28.82 | 00:00:00 | | 2004-12-02 | 2,804,100 | 28.97 | 28.97 | 28.53 | 28.65 | 00:00:00 | | 2004-12-03 | 3,556,200 | 28.65 | 29.16 | 28.63 | 29.12 | 00:00:00 | | 2004-12-06 | 2,702,100 | 29.12 | 29.37 | 28.93 | 29.23 | 00:00:00 | | 2004-12-07 | 6,120,200 | 29.34 | 30.13 | 29.02 | 29.77 | 00:00:00 | | 2004-12-08 | 3,666,500 | 29.52 | 29.75 | 29.30 | 29.61 | 00:00:00 | | 2004-12-09 | 5,741,000 | 29.61 | 30.57 | 29.31 | 30.57 | 00:00:00 | | 2004-12-10 | 8,089,800 | 31.55 | 31.55 | 30.49 | 31.26 | 00:00:00 | | 2004-12-13 | 4,717,700 | 31.25 | 31.60 | 31.02 | 31.45 | 00:00:00 | | 2004-12-14 | 5,579,300 | 30.56 | 31.60 | 30.56 | 31.50 | 00:00:00 | | 2004-12-15 | 6,301,900 | 31.27 | 32.43 | 31.00 | 32.10 | 00:00:00 | | 2004-12-16 | 5,029,900 | 32.00 | 32.01 | 31.56 | 31.95 | 00:00:00 | | 2004-12-17 | 4,153,800 | 32.00 | 32.18 | 31.90 | 32.03 | 00:00:00 | | 2004-12-20 | 2,793,800 | 32.25 | 32.25 | 31.80 | 31.91 | 00:00:00 | | 2004-12-21 | 2,295,300 | 31.81 | 32.24 | 31.78 | 32.08 | 00:00:00 | | 2004-12-22 | 2,782,300 | 32.26 | 32.62 | 32.00 | 32.57 | 00:00:00 | | 2004-12-23 | 2,578,400 | 32.40 | 32.50 | 32.05 | 32.36 | 00:00:00 | | 2004-12-27 | 1,886,800 | 32.30 | 32.54 | 32.10 | 32.26 | 00:00:00 | | 2004-12-28 | 1,851,500 | 32.25 | 32.48 | 32.25 | 32.36 | 00:00:00 | | 2004-12-29 | 1,389,700 | 32.28 | 32.67 | 32.20 | 32.67 | 00:00:00 | | 2004-12-30 | 1,460,800 | 32.60 | 32.72 | 32.30 | 32.51 | 00:00:00 | | 2004-12-31 | 6,953,700 | 32.36 | 33.29 | 32.33 | 32.90 | 00:00:00 | | 2005-01-03 | 6,066,800 | 33.25 | 33.60 | 32.65 | 32.90 | 00:00:00 | | 2005-01-04 | 3,791,400 | 32.86 | 33.08 | 32.74 | 33.00 | 00:00:00 | | 2005-01-05 | 4,532,800 | 32.86 | 33.01 | 32.66 | 32.70 | 00:00:00 | | 2005-01-06 | 7,836,200 | 32.67 | 32.70 | 31.49 | 31.68 | 00:00:00 | | 2005-01-07 | 4,426,700 | 31.75 | 32.50 | 31.09 | 31.26 | 00:00:00 | | 2005-01-10 | 2,554,100 | 30.65 | 31.42 | 30.60 | 31.16 | 00:00:00 | | 2005-01-11 | 1,960,100 | 30.95 | 31.11 | 30.66 | 30.74 | 00:00:00 | | 2005-01-12 | 1,639,300 | 30.70 | 30.90 | 30.50 | 30.90 | 00:00:00 | | 2005-01-13 | 2,557,300 | 30.68 | 30.72 | 30.12 | 30.37 | 00:00:00 | | 2005-01-14 | 4,248,800 | 31.70 | 32.24 | 31.38 | 31.51 | 00:00:00 | | 2005-01-18 | 2,507,600 | 31.52 | 31.97 | 31.25 | 31.73 | 00:00:00 | | 2005-01-19 | 2,269,700 | 31.93 | 32.08 | 31.69 | 31.75 | 00:00:00 | | 2005-01-20 | 1,744,200 | 31.77 | 32.00 | 31.41 | 31.51 | 00:00:00 | | 2005-01-21 | 2,186,900 | 31.46 | 31.60 | 30.85 | 31.01 | 00:00:00 | | 2005-01-24 | 1,556,300 | 31.00 | 31.27 | 30.76 | 31.06 | 00:00:00 | | 2005-01-25 | 2,249,200 | 31.06 | 31.18 | 30.50 | 30.65 | 00:00:00 | | 2005-01-26 | 1,884,800 | 30.55 | 31.12 | 30.34 | 30.85 | 00:00:00 | | 2005-01-27 | 2,339,100 | 30.86 | 31.44 | 30.55 | 31.27 | 00:00:00 | | 2005-01-28 | 1,644,800 | 31.19 | 31.34 | 30.52 | 31.09 | 00:00:00 | | 2005-01-31 | 6,611,300 | 32.25 | 32.60 | 31.39 | 32.50 | 00:00:00 | | 2005-02-01 | 4,350,800 | 32.64 | 33.13 | 32.27 | 33.02 | 00:00:00 | | 2005-02-02 | 2,461,100 | 32.90 | 32.91 | 32.36 | 32.61 | 00:00:00 | | 2005-02-03 | 2,332,400 | 32.40 | 32.63 | 31.82 | 31.99 | 00:00:00 | | 2005-02-04 | 2,179,700 | 31.87 | 32.49 | 31.82 | 32.32 | 00:00:00 | | 2005-02-07 | 2,245,800 | 32.32 | 32.69 | 31.80 | 32.20 | 00:00:00 | | 2005-02-08 | 1,620,800 | 32.04 | 32.20 | 31.75 | 31.95 | 00:00:00 | | 2005-02-09 | 2,264,800 | 32.15 | 32.65 | 31.95 | 32.50 | 00:00:00 | | 2005-02-10 | 2,211,400 | 32.50 | 32.52 | 31.91 | 32.47 | 00:00:00 | | 2005-02-11 | 2,352,400 | 32.47 | 33.10 | 32.37 | 32.99 | 00:00:00 | | 2005-02-14 | 2,165,900 | 32.82 | 32.98 | 32.12 | 32.30 | 00:00:00 | | 2005-02-15 | 1,819,300 | 32.24 | 32.76 | 32.24 | 32.68 | 00:00:00 | | 2005-02-16 | 1,901,200 | 32.49 | 32.49 | 31.65 | 31.76 | 00:00:00 | | 2005-02-17 | 3,681,300 | 31.61 | 31.64 | 30.75 | 30.90 | 00:00:00 | | 2005-02-18 | 2,104,200 | 31.10 | 31.88 | 31.08 | 31.58 | 00:00:00 | | 2005-02-22 | 1,965,500 | 31.40 | 31.65 | 30.95 | 30.99 | 00:00:00 | | 2005-02-23 | 3,087,600 | 31.11 | 32.28 | 31.08 | 31.70 | 00:00:00 | | 2005-02-24 | 1,862,300 | 31.70 | 32.17 | 31.26 | 31.62 | 00:00:00 | | 2005-02-25 | 1,527,800 | 31.50 | 31.86 | 31.15 | 31.63 | 00:00:00 | | 2005-02-28 | 3,838,000 | 31.63 | 32.74 | 31.41 | 32.65 | 00:00:00 | | 2005-03-01 | 12,480,800 | 32.50 | 34.25 | 31.95 | 33.00 | 00:00:00 | | 2005-03-02 | 4,377,700 | 33.00 | 33.00 | 31.89 | 32.00 | 00:00:00 | | 2005-03-03 | 2,419,600 | 31.99 | 32.00 | 31.67 | 31.72 | 00:00:00 | | 2005-03-04 | 1,305,500 | 31.85 | 32.00 | 31.76 | 31.80 | 00:00:00 | | 2005-03-07 | 2,052,400 | 31.76 | 31.90 | 31.40 | 31.50 | 00:00:00 | | 2005-03-08 | 2,463,200 | 31.50 | 31.51 | 31.04 | 31.08 | 00:00:00 | | 2005-03-09 | 1,858,400 | 31.08 | 31.25 | 30.64 | 30.73 | 00:00:00 | | 2005-03-10 | 1,941,400 | 30.60 | 31.10 | 30.44 | 30.60 | 00:00:00 | | 2005-03-11 | 2,668,200 | 30.25 | 30.82 | 30.09 | 30.23 | 00:00:00 | | 2005-03-14 | 6,418,800 | 30.24 | 30.64 | 30.24 | 30.56 | 00:00:00 | | 2005-03-15 | 2,348,800 | 30.72 | 30.80 | 30.21 | 30.45 | 00:00:00 | | 2005-03-16 | 1,679,200 | 30.28 | 30.47 | 30.01 | 30.34 | 00:00:00 | | 2005-03-17 | 1,615,300 | 30.18 | 30.50 | 30.15 | 30.30 | 00:00:00 | | 2005-03-18 | 3,157,500 | 30.42 | 30.42 | 29.71 | 30.00 | 00:00:00 | | 2005-03-21 | 3,050,300 | 29.95 | 30.62 | 29.70 | 30.59 | 00:00:00 | | 2005-03-22 | 4,058,800 | 30.58 | 30.74 | 29.66 | 29.80 | 00:00:00 | | 2005-03-23 | 2,664,400 | 29.70 | 30.47 | 29.69 | 30.23 | 00:00:00 | | 2005-03-24 | 1,736,000 | 30.24 | 30.56 | 30.10 | 30.18 | 00:00:00 | | 2005-03-28 | 1,752,800 | 30.18 | 30.29 | 29.75 | 30.00 | 00:00:00 | | 2005-03-29 | 2,804,800 | 29.85 | 30.40 | 29.35 | 30.00 | 00:00:00 | | 2005-03-30 | 2,379,600 | 30.00 | 30.74 | 29.86 | 30.70 | 00:00:00 | | 2005-03-31 | 1,771,000 | 30.60 | 30.60 | 30.04 | 30.42 | 00:00:00 | | 2005-04-01 | 2,960,300 | 30.41 | 30.90 | 29.52 | 29.89 | 00:00:00 | | 2005-04-04 | 1,772,200 | 29.80 | 30.35 | 29.57 | 30.13 | 00:00:00 | | 2005-04-05 | 1,389,800 | 29.88 | 30.30 | 29.85 | 30.05 | 00:00:00 | | 2005-04-06 | 711,400 | 30.06 | 30.20 | 29.90 | 29.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
