|
 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 | | 2005-04-06 | 711,400 | 30.06 | 30.20 | 29.90 | 29.99 | 00:00:00 | | 2005-04-07 | 1,008,800 | 29.99 | 30.09 | 29.82 | 29.99 | 00:00:00 | | 2005-04-08 | 1,024,200 | 30.00 | 30.15 | 29.89 | 29.89 | 00:00:00 | | 2005-04-11 | 1,033,200 | 29.99 | 30.02 | 29.83 | 30.00 | 00:00:00 | | 2005-04-12 | 1,573,300 | 29.82 | 30.06 | 29.50 | 29.99 | 00:00:00 | | 2005-04-13 | 1,941,600 | 29.75 | 29.96 | 29.24 | 29.26 | 00:00:00 | | 2005-04-14 | 1,781,300 | 29.20 | 29.21 | 28.87 | 28.97 | 00:00:00 | | 2005-04-15 | 2,588,500 | 28.78 | 28.91 | 28.07 | 28.14 | 00:00:00 | | 2005-04-18 | 2,788,100 | 28.05 | 28.38 | 27.65 | 27.86 | 00:00:00 | | 2005-04-19 | 3,367,100 | 27.75 | 27.90 | 27.43 | 27.74 | 00:00:00 | | 2005-04-20 | 2,832,100 | 27.50 | 27.78 | 27.21 | 27.69 | 00:00:00 | | 2005-04-21 | 2,185,900 | 27.95 | 28.47 | 27.75 | 28.34 | 00:00:00 | | 2005-04-22 | 1,956,100 | 28.19 | 28.20 | 27.79 | 27.90 | 00:00:00 | | 2005-04-25 | 1,299,200 | 27.97 | 28.44 | 27.97 | 28.20 | 00:00:00 | | 2005-04-26 | 1,339,300 | 28.15 | 28.44 | 28.10 | 28.20 | 00:00:00 | | 2005-04-27 | 1,524,900 | 28.21 | 28.21 | 27.73 | 27.99 | 00:00:00 | | 2005-04-28 | 1,617,200 | 27.95 | 27.96 | 27.57 | 27.60 | 00:00:00 | | 2005-04-29 | 1,921,900 | 27.61 | 28.04 | 27.35 | 28.03 | 00:00:00 | | 2005-05-02 | 1,564,500 | 28.17 | 28.27 | 27.78 | 28.10 | 00:00:00 | | 2005-05-03 | 2,458,400 | 28.00 | 28.27 | 27.78 | 28.25 | 00:00:00 | | 2005-05-04 | 4,412,100 | 28.73 | 29.99 | 28.67 | 29.99 | 00:00:00 | | 2005-05-05 | 1,597,400 | 29.86 | 29.90 | 29.36 | 29.57 | 00:00:00 | | 2005-05-06 | 1,187,800 | 29.78 | 29.90 | 29.55 | 29.84 | 00:00:00 | | 2005-05-09 | 1,266,800 | 29.72 | 29.95 | 29.50 | 29.93 | 00:00:00 | | 2005-05-10 | 2,145,700 | 29.70 | 29.75 | 28.91 | 29.15 | 00:00:00 | | 2005-05-11 | 1,713,900 | 29.12 | 29.35 | 28.83 | 29.16 | 00:00:00 | | 2005-05-12 | 1,680,700 | 29.07 | 29.42 | 28.58 | 28.74 | 00:00:00 | | 2005-05-13 | 1,227,400 | 28.74 | 28.90 | 28.15 | 28.67 | 00:00:00 | | 2005-05-16 | 1,013,400 | 28.63 | 29.00 | 28.42 | 28.84 | 00:00:00 | | 2005-05-17 | 938,900 | 28.80 | 29.00 | 28.47 | 28.94 | 00:00:00 | | 2005-05-18 | 1,552,600 | 28.98 | 29.25 | 28.77 | 29.25 | 00:00:00 | | 2005-05-19 | 1,591,900 | 29.25 | 29.76 | 29.20 | 29.76 | 00:00:00 | | 2005-05-20 | 1,465,500 | 29.85 | 29.99 | 29.73 | 29.94 | 00:00:00 | | 2005-05-23 | 1,319,200 | 29.94 | 29.99 | 29.74 | 29.75 | 00:00:00 | | 2005-05-24 | 1,567,100 | 29.70 | 29.79 | 29.16 | 29.26 | 00:00:00 | | 2005-05-25 | 1,685,900 | 29.26 | 29.67 | 29.25 | 29.53 | 00:00:00 | | 2005-05-26 | 1,847,400 | 29.55 | 29.70 | 29.32 | 29.46 | 00:00:00 | | 2005-05-27 | 1,813,600 | 29.34 | 29.36 | 28.81 | 29.01 | 00:00:00 | | 2005-05-31 | 1,648,600 | 29.05 | 29.38 | 28.95 | 29.04 | 00:00:00 | | 2005-06-01 | 1,580,800 | 29.40 | 29.51 | 28.73 | 28.96 | 00:00:00 | | 2005-06-02 | 2,321,100 | 29.15 | 29.15 | 28.44 | 28.70 | 00:00:00 | | 2005-06-03 | 1,614,700 | 28.80 | 29.15 | 28.73 | 28.99 | 00:00:00 | | 2005-06-06 | 1,346,900 | 28.90 | 29.11 | 28.55 | 29.00 | 00:00:00 | | 2005-06-07 | 2,627,000 | 29.00 | 29.17 | 28.75 | 28.80 | 00:00:00 | | 2005-06-08 | 878,000 | 28.92 | 28.98 | 28.65 | 28.72 | 00:00:00 | | 2005-06-09 | 4,458,900 | 28.67 | 28.84 | 28.46 | 28.60 | 00:00:00 | | 2005-06-10 | 1,675,100 | 28.50 | 28.72 | 26.87 | 28.58 | 00:00:00 | | 2005-06-13 | 2,642,200 | 28.43 | 28.73 | 28.08 | 28.24 | 00:00:00 | | 2005-06-14 | 1,807,100 | 28.20 | 28.35 | 28.05 | 28.19 | 00:00:00 | | 2005-06-15 | 3,481,600 | 28.36 | 28.36 | 27.66 | 27.85 | 00:00:00 | | 2005-06-16 | 2,800,000 | 27.90 | 28.12 | 27.55 | 27.96 | 00:00:00 | | 2005-06-17 | 2,057,100 | 28.20 | 28.38 | 27.80 | 27.89 | 00:00:00 | | 2005-06-20 | 1,296,000 | 27.72 | 28.27 | 27.72 | 28.11 | 00:00:00 | | 2005-06-21 | 1,351,100 | 28.04 | 28.16 | 27.68 | 27.70 | 00:00:00 | | 2005-06-22 | 3,814,200 | 27.80 | 28.15 | 27.61 | 27.91 | 00:00:00 | | 2005-06-23 | 1,784,400 | 27.91 | 27.96 | 27.58 | 27.65 | 00:00:00 | | 2005-06-24 | 2,787,800 | 27.65 | 27.84 | 27.33 | 27.41 | 00:00:00 | | 2005-06-27 | 2,575,700 | 27.55 | 28.06 | 27.52 | 27.96 | 00:00:00 | | 2005-06-28 | 1,602,500 | 27.99 | 28.01 | 27.50 | 27.88 | 00:00:00 | | 2005-06-29 | 2,137,800 | 28.02 | 28.19 | 27.60 | 27.64 | 00:00:00 | | 2005-06-30 | 4,157,700 | 27.80 | 28.12 | 27.60 | 27.70 | 00:00:00 | | 2005-07-01 | 3,153,500 | 27.55 | 27.95 | 27.52 | 27.70 | 00:00:00 | | 2005-07-05 | 2,453,100 | 27.17 | 27.78 | 26.99 | 27.69 | 00:00:00 | | 2005-07-06 | 1,986,600 | 27.71 | 27.89 | 27.60 | 27.76 | 00:00:00 | | 2005-07-07 | 2,608,600 | 27.57 | 28.03 | 27.40 | 28.02 | 00:00:00 | | 2005-07-08 | 9,573,400 | 27.90 | 29.90 | 27.86 | 29.40 | 00:00:00 | | 2005-07-11 | 2,732,000 | 29.26 | 29.47 | 29.10 | 29.35 | 00:00:00 | | 2005-07-12 | 2,029,800 | 29.15 | 29.34 | 28.80 | 29.19 | 00:00:00 | | 2005-07-13 | 1,007,400 | 29.13 | 29.29 | 29.00 | 29.09 | 00:00:00 | | 2005-07-14 | 3,165,900 | 29.40 | 29.88 | 29.25 | 29.79 | 00:00:00 | | 2005-07-15 | 3,023,300 | 29.79 | 30.18 | 29.79 | 30.01 | 00:00:00 | | 2005-07-18 | 1,915,200 | 29.90 | 30.01 | 29.82 | 29.82 | 00:00:00 | | 2005-07-19 | 1,911,400 | 29.85 | 30.01 | 29.78 | 29.99 | 00:00:00 | | 2005-07-20 | 1,814,100 | 29.85 | 29.96 | 29.70 | 29.82 | 00:00:00 | | 2005-07-21 | 1,565,100 | 29.80 | 29.91 | 29.43 | 29.73 | 00:00:00 | | 2005-07-22 | 2,363,300 | 29.64 | 29.73 | 29.35 | 29.49 | 00:00:00 | | 2005-07-25 | 1,612,600 | 29.35 | 29.49 | 29.04 | 29.06 | 00:00:00 | | 2005-07-26 | 1,826,400 | 29.23 | 29.29 | 28.92 | 29.00 | 00:00:00 | | 2005-07-27 | 1,781,900 | 29.14 | 29.37 | 29.01 | 29.18 | 00:00:00 | | 2005-07-28 | 1,436,400 | 29.28 | 29.50 | 29.13 | 29.18 | 00:00:00 | | 2005-07-29 | 1,705,900 | 29.09 | 29.36 | 28.92 | 28.97 | 00:00:00 | | 2005-08-01 | 2,120,900 | 29.00 | 29.06 | 28.43 | 28.96 | 00:00:00 | | 2005-08-02 | 2,540,700 | 28.60 | 29.30 | 28.30 | 28.56 | 00:00:00 | | 2005-08-03 | 3,440,400 | 28.12 | 28.30 | 27.83 | 28.12 | 00:00:00 | | 2005-08-04 | 3,777,500 | 27.95 | 28.14 | 27.12 | 27.58 | 00:00:00 | | 2005-08-05 | 2,278,900 | 27.43 | 27.74 | 27.33 | 27.47 | 00:00:00 | | 2005-08-08 | 2,662,500 | 27.52 | 27.65 | 26.84 | 26.93 | 00:00:00 | | 2005-08-09 | 2,606,600 | 27.00 | 27.49 | 26.95 | 27.35 | 00:00:00 | | 2005-08-10 | 2,869,900 | 27.50 | 28.00 | 27.28 | 27.38 | 00:00:00 | | 2005-08-11 | 1,824,700 | 27.17 | 27.35 | 27.05 | 27.20 | 00:00:00 | | 2005-08-12 | 1,643,700 | 27.05 | 27.30 | 26.94 | 26.94 | 00:00:00 | | 2005-08-15 | 1,655,000 | 26.93 | 27.45 | 26.91 | 27.23 | 00:00:00 | | 2005-08-16 | 4,272,900 | 27.17 | 27.74 | 27.11 | 27.25 | 00:00:00 | | 2005-08-17 | 2,423,700 | 27.34 | 27.80 | 27.25 | 27.74 | 00:00:00 | | 2005-08-18 | 1,079,400 | 27.65 | 27.76 | 27.50 | 27.60 | 00:00:00 | | 2005-08-19 | 1,093,200 | 27.80 | 27.86 | 27.51 | 27.71 | 00:00:00 | | 2005-08-22 | 1,414,700 | 27.68 | 27.97 | 27.50 | 27.78 | 00:00:00 | | 2005-08-23 | 2,473,700 | 27.78 | 27.90 | 27.42 | 27.51 | 00:00:00 | | 2005-08-24 | 2,605,000 | 27.50 | 28.00 | 27.44 | 27.63 | 00:00:00 | | 2005-08-25 | 859,500 | 27.62 | 27.62 | 27.32 | 27.49 | 00:00:00 | | 2005-08-26 | 1,449,700 | 27.32 | 27.32 | 26.91 | 26.97 | 00:00:00 | | 2005-08-29 | 2,567,900 | 26.78 | 27.71 | 26.67 | 27.63 | 00:00:00 | | 2005-08-30 | 2,173,300 | 27.44 | 27.56 | 27.06 | 27.50 | 00:00:00 | | 2005-08-31 | 3,054,500 | 27.44 | 28.10 | 27.35 | 28.05 | 00:00:00 | | 2005-09-01 | 1,930,600 | 27.92 | 28.22 | 27.56 | 28.08 | 00:00:00 | | 2005-09-02 | 1,720,100 | 28.25 | 28.40 | 27.55 | 28.15 | 00:00:00 | | 2005-09-06 | 3,204,800 | 28.58 | 29.25 | 28.45 | 28.83 | 00:00:00 | | 2005-09-07 | 2,700,500 | 28.68 | 28.88 | 28.32 | 28.42 | 00:00:00 | | 2005-09-08 | 1,510,700 | 28.24 | 28.27 | 27.88 | 28.07 | 00:00:00 | | 2005-09-09 | 2,596,500 | 28.22 | 29.30 | 28.13 | 29.00 | 00:00:00 | | 2005-09-12 | 5,158,900 | 29.09 | 29.86 | 28.93 | 29.19 | 00:00:00 | | 2005-09-13 | 3,585,600 | 29.40 | 29.49 | 28.79 | 29.05 | 00:00:00 | | 2005-09-14 | 1,723,600 | 29.09 | 29.15 | 28.72 | 28.88 | 00:00:00 | | 2005-09-15 | 1,254,600 | 29.00 | 29.14 | 28.52 | 28.90 | 00:00:00 | | 2005-09-16 | 3,650,700 | 29.20 | 29.25 | 28.77 | 28.99 | 00:00:00 | | 2005-09-19 | 1,678,800 | 28.99 | 29.05 | 28.81 | 29.02 | 00:00:00 | | 2005-09-20 | 4,001,500 | 29.14 | 30.46 | 29.10 | 29.44 | 00:00:00 | | 2005-09-21 | 3,601,900 | 29.29 | 30.25 | 29.19 | 29.26 | 00:00:00 | | 2005-09-22 | 2,698,000 | 29.30 | 30.05 | 29.22 | 30.03 | 00:00:00 | | 2005-09-23 | 3,634,300 | 30.02 | 30.25 | 29.30 | 29.40 | 00:00:00 | | 2005-09-26 | 2,543,500 | 29.51 | 30.03 | 29.35 | 29.64 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
