|
 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 | | 2005-09-26 | 2,543,500 | 29.51 | 30.03 | 29.35 | 29.64 | 00:00:00 | | 2005-09-27 | 1,592,100 | 29.74 | 29.79 | 29.27 | 29.65 | 00:00:00 | | 2005-09-28 | 1,482,300 | 29.83 | 30.05 | 29.29 | 29.68 | 00:00:00 | | 2005-09-29 | 3,132,700 | 29.61 | 30.50 | 29.48 | 30.49 | 00:00:00 | | 2005-09-30 | 2,002,400 | 30.35 | 30.41 | 30.00 | 30.39 | 00:00:00 | | 2005-10-03 | 3,557,100 | 30.05 | 30.20 | 29.75 | 29.79 | 00:00:00 | | 2005-10-04 | 4,034,600 | 29.93 | 30.45 | 29.88 | 29.95 | 00:00:00 | | 2005-10-05 | 2,186,000 | 29.79 | 30.40 | 29.63 | 30.00 | 00:00:00 | | 2005-10-06 | 3,206,500 | 29.97 | 30.30 | 29.80 | 30.03 | 00:00:00 | | 2005-10-07 | 2,332,000 | 30.02 | 30.20 | 29.56 | 29.67 | 00:00:00 | | 2005-10-10 | 1,068,500 | 29.82 | 29.97 | 29.57 | 29.62 | 00:00:00 | | 2005-10-11 | 1,668,700 | 29.61 | 29.71 | 29.45 | 29.55 | 00:00:00 | | 2005-10-12 | 2,122,500 | 29.40 | 29.75 | 29.06 | 29.16 | 00:00:00 | | 2005-10-13 | 2,493,400 | 28.78 | 29.40 | 28.34 | 29.26 | 00:00:00 | | 2005-10-14 | 2,106,000 | 29.28 | 29.44 | 28.84 | 28.87 | 00:00:00 | | 2005-10-17 | 3,497,400 | 28.82 | 28.85 | 28.28 | 28.72 | 00:00:00 | | 2005-10-18 | 2,220,900 | 28.81 | 28.90 | 28.54 | 28.56 | 00:00:00 | | 2005-10-19 | 2,803,000 | 28.43 | 29.11 | 28.41 | 29.10 | 00:00:00 | | 2005-10-20 | 2,052,600 | 29.10 | 29.46 | 28.61 | 28.82 | 00:00:00 | | 2005-10-21 | 2,448,200 | 28.82 | 28.93 | 28.03 | 28.35 | 00:00:00 | | 2005-10-24 | 2,456,400 | 28.50 | 28.93 | 28.34 | 28.85 | 00:00:00 | | 2005-10-25 | 1,966,500 | 28.84 | 28.99 | 28.39 | 28.68 | 00:00:00 | | 2005-10-26 | 1,326,900 | 28.57 | 28.88 | 28.46 | 28.48 | 00:00:00 | | 2005-10-27 | 1,269,600 | 28.53 | 29.00 | 28.44 | 28.70 | 00:00:00 | | 2005-10-28 | 2,127,900 | 28.93 | 29.24 | 28.76 | 29.00 | 00:00:00 | | 2005-10-31 | 2,825,000 | 29.07 | 29.27 | 28.71 | 29.15 | 00:00:00 | | 2005-11-01 | 3,757,500 | 28.25 | 28.60 | 26.79 | 28.50 | 00:00:00 | | 2005-11-02 | 2,070,700 | 28.39 | 28.85 | 28.34 | 28.70 | 00:00:00 | | 2005-11-03 | 1,531,000 | 28.65 | 28.89 | 28.47 | 28.84 | 00:00:00 | | 2005-11-04 | 1,368,000 | 28.90 | 29.17 | 28.54 | 28.90 | 00:00:00 | | 2005-11-07 | 1,904,500 | 29.04 | 29.06 | 28.68 | 28.69 | 00:00:00 | | 2005-11-08 | 2,407,100 | 28.69 | 28.69 | 28.32 | 28.54 | 00:00:00 | | 2005-11-09 | 1,917,600 | 28.40 | 28.52 | 28.20 | 28.26 | 00:00:00 | | 2005-11-10 | 1,975,600 | 28.32 | 29.04 | 28.08 | 28.98 | 00:00:00 | | 2005-11-11 | 1,641,600 | 29.05 | 29.26 | 29.03 | 29.23 | 00:00:00 | | 2005-11-14 | 2,362,700 | 29.32 | 29.86 | 29.20 | 29.72 | 00:00:00 | | 2005-11-15 | 3,516,500 | 29.55 | 29.64 | 28.79 | 28.94 | 00:00:00 | | 2005-11-16 | 1,883,900 | 29.08 | 29.20 | 28.78 | 28.81 | 00:00:00 | | 2005-11-17 | 1,373,400 | 28.96 | 29.33 | 28.86 | 29.26 | 00:00:00 | | 2005-11-18 | 2,929,500 | 29.60 | 29.78 | 29.26 | 29.68 | 00:00:00 | | 2005-11-21 | 3,160,800 | 29.75 | 30.25 | 29.59 | 30.01 | 00:00:00 | | 2005-11-22 | 3,752,200 | 29.94 | 30.69 | 29.70 | 30.61 | 00:00:00 | | 2005-11-23 | 5,671,600 | 30.66 | 32.09 | 30.64 | 31.98 | 00:00:00 | | 2005-11-25 | 1,667,700 | 31.90 | 32.35 | 31.76 | 32.07 | 00:00:00 | | 2005-11-28 | 3,585,200 | 32.07 | 32.27 | 31.60 | 31.86 | 00:00:00 | | 2005-11-29 | 3,827,900 | 31.75 | 31.95 | 31.21 | 31.22 | 00:00:00 | | 2005-11-30 | 3,453,600 | 31.36 | 31.50 | 30.81 | 30.89 | 00:00:00 | | 2005-12-01 | 3,127,600 | 31.40 | 32.00 | 31.25 | 31.80 | 00:00:00 | | 2005-12-02 | 4,012,900 | 31.89 | 32.61 | 31.81 | 32.42 | 00:00:00 | | 2005-12-05 | 2,838,300 | 31.75 | 32.25 | 31.70 | 32.04 | 00:00:00 | | 2005-12-06 | 4,498,800 | 32.25 | 33.00 | 32.25 | 32.75 | 00:00:00 | | 2005-12-07 | 3,421,300 | 32.53 | 32.88 | 32.04 | 32.27 | 00:00:00 | | 2005-12-08 | 2,777,300 | 32.07 | 32.33 | 31.77 | 32.24 | 00:00:00 | | 2005-12-09 | 2,262,100 | 32.30 | 33.00 | 32.26 | 32.64 | 00:00:00 | | 2005-12-12 | 2,331,700 | 32.69 | 32.99 | 31.95 | 32.20 | 00:00:00 | | 2005-12-13 | 2,295,200 | 32.13 | 32.72 | 31.97 | 32.64 | 00:00:00 | | 2005-12-14 | 3,240,900 | 32.57 | 32.72 | 32.11 | 32.11 | 00:00:00 | | 2005-12-15 | 3,606,800 | 32.25 | 32.44 | 31.80 | 32.23 | 00:00:00 | | 2005-12-16 | 3,503,400 | 32.46 | 32.65 | 32.17 | 32.20 | 00:00:00 | | 2005-12-19 | 2,818,900 | 32.50 | 32.55 | 32.00 | 32.21 | 00:00:00 | | 2005-12-20 | 2,798,600 | 32.42 | 32.60 | 32.32 | 32.50 | 00:00:00 | | 2005-12-21 | 2,973,900 | 32.69 | 32.89 | 32.53 | 32.66 | 00:00:00 | | 2005-12-22 | 2,354,600 | 32.80 | 33.09 | 32.52 | 33.09 | 00:00:00 | | 2005-12-23 | 1,130,500 | 33.00 | 33.11 | 32.68 | 33.06 | 00:00:00 | | 2005-12-27 | 2,526,400 | 33.30 | 33.42 | 32.17 | 32.27 | 00:00:00 | | 2005-12-28 | 1,415,800 | 32.17 | 32.48 | 31.92 | 32.36 | 00:00:00 | | 2005-12-29 | 1,753,500 | 32.47 | 32.47 | 31.86 | 31.94 | 00:00:00 | | 2005-12-30 | 1,804,500 | 31.75 | 31.93 | 31.23 | 31.76 | 00:00:00 | | 2006-01-03 | 3,008,500 | 32.00 | 32.24 | 31.47 | 31.88 | 00:00:00 | | 2006-01-04 | 3,669,000 | 31.93 | 32.04 | 31.82 | 31.90 | 00:00:00 | | 2006-01-05 | 2,401,600 | 31.62 | 32.04 | 31.60 | 32.00 | 00:00:00 | | 2006-01-06 | 2,606,900 | 32.22 | 32.41 | 31.95 | 32.39 | 00:00:00 | | 2006-01-09 | 2,404,700 | 32.29 | 32.55 | 32.29 | 32.55 | 00:00:00 | | 2006-01-10 | 3,297,700 | 32.35 | 32.41 | 31.88 | 32.17 | 00:00:00 | | 2006-01-11 | 2,635,900 | 32.29 | 32.73 | 32.27 | 32.73 | 00:00:00 | | 2006-01-12 | 2,749,400 | 32.53 | 32.61 | 31.94 | 32.01 | 00:00:00 | | 2006-01-13 | 1,667,100 | 32.16 | 32.39 | 31.90 | 32.09 | 00:00:00 | | 2006-01-17 | 1,435,600 | 31.95 | 32.01 | 31.61 | 31.86 | 00:00:00 | | 2006-01-18 | 1,693,400 | 31.57 | 31.83 | 31.42 | 31.45 | 00:00:00 | | 2006-01-19 | 2,710,300 | 31.44 | 31.53 | 30.99 | 31.12 | 00:00:00 | | 2006-01-20 | 2,639,600 | 31.12 | 31.20 | 30.50 | 30.65 | 00:00:00 | | 2006-01-23 | 2,858,700 | 30.65 | 31.30 | 30.00 | 30.92 | 00:00:00 | | 2006-01-24 | 1,450,900 | 30.93 | 31.25 | 30.91 | 30.96 | 00:00:00 | | 2006-01-25 | 2,032,500 | 31.10 | 31.14 | 30.55 | 30.85 | 00:00:00 | | 2006-01-26 | 2,148,300 | 31.01 | 31.31 | 30.84 | 30.85 | 00:00:00 | | 2006-01-27 | 2,278,900 | 30.85 | 31.11 | 30.61 | 30.88 | 00:00:00 | | 2006-01-30 | 1,849,800 | 30.90 | 31.00 | 30.58 | 30.60 | 00:00:00 | | 2006-01-31 | 3,581,600 | 30.67 | 30.76 | 30.02 | 30.39 | 00:00:00 | | 2006-02-01 | 2,487,400 | 30.45 | 30.50 | 29.94 | 30.12 | 00:00:00 | | 2006-02-02 | 2,699,500 | 30.02 | 30.26 | 29.69 | 30.00 | 00:00:00 | | 2006-02-03 | 2,037,400 | 29.75 | 30.52 | 29.75 | 30.28 | 00:00:00 | | 2006-02-06 | 2,397,800 | 30.25 | 30.31 | 30.05 | 30.20 | 00:00:00 | | 2006-02-07 | 1,375,800 | 30.04 | 30.27 | 29.83 | 29.85 | 00:00:00 | | 2006-02-08 | 2,513,900 | 29.80 | 31.08 | 29.80 | 31.04 | 00:00:00 | | 2006-02-09 | 3,045,600 | 31.04 | 31.28 | 30.75 | 31.15 | 00:00:00 | | 2006-02-10 | 3,068,200 | 31.17 | 31.57 | 30.85 | 31.52 | 00:00:00 | | 2006-02-13 | 2,249,000 | 31.20 | 31.45 | 30.98 | 31.22 | 00:00:00 | | 2006-02-14 | 10,347,600 | 30.00 | 30.94 | 29.05 | 29.71 | 00:00:00 | | 2006-02-15 | 5,135,600 | 29.71 | 29.75 | 29.17 | 29.47 | 00:00:00 | | 2006-02-16 | 3,520,100 | 29.48 | 30.48 | 29.40 | 30.29 | 00:00:00 | | 2006-02-17 | 2,967,700 | 30.20 | 30.24 | 29.78 | 29.80 | 00:00:00 | | 2006-02-21 | 1,937,400 | 29.91 | 29.92 | 29.47 | 29.49 | 00:00:00 | | 2006-02-22 | 2,093,600 | 29.62 | 29.95 | 29.59 | 29.85 | 00:00:00 | | 2006-02-23 | 1,815,000 | 29.85 | 29.94 | 29.72 | 29.82 | 00:00:00 | | 2006-02-24 | 1,698,800 | 29.77 | 30.20 | 29.76 | 30.00 | 00:00:00 | | 2006-02-27 | 4,823,600 | 29.87 | 30.90 | 29.87 | 30.81 | 00:00:00 | | 2006-02-28 | 3,050,200 | 30.81 | 30.98 | 30.61 | 30.91 | 00:00:00 | | 2006-03-01 | 2,698,200 | 30.85 | 30.99 | 30.49 | 30.90 | 00:00:00 | | 2006-03-02 | 3,178,900 | 30.75 | 31.39 | 30.75 | 31.29 | 00:00:00 | | 2006-03-03 | 3,393,600 | 31.10 | 31.50 | 30.80 | 31.25 | 00:00:00 | | 2006-03-06 | 1,425,400 | 31.10 | 31.14 | 30.80 | 30.91 | 00:00:00 | | 2006-03-07 | 3,806,600 | 30.74 | 30.83 | 30.51 | 30.81 | 00:00:00 | | 2006-03-08 | 2,192,100 | 30.63 | 30.96 | 30.52 | 30.95 | 00:00:00 | | 2006-03-09 | 1,521,500 | 30.90 | 30.95 | 30.56 | 30.65 | 00:00:00 | | 2006-03-10 | 2,776,000 | 30.85 | 30.86 | 30.39 | 30.44 | 00:00:00 | | 2006-03-13 | 2,385,500 | 30.45 | 30.50 | 30.20 | 30.25 | 00:00:00 | | 2006-03-14 | 2,676,500 | 30.20 | 30.30 | 30.13 | 30.26 | 00:00:00 | | 2006-03-15 | 3,097,300 | 30.12 | 30.15 | 29.71 | 30.03 | 00:00:00 | | 2006-03-16 | 2,610,300 | 30.05 | 30.26 | 29.88 | 30.04 | 00:00:00 | | 2006-03-17 | 2,100,400 | 30.16 | 30.23 | 29.94 | 30.05 | 00:00:00 | | 2006-03-20 | 2,444,400 | 30.05 | 30.74 | 29.94 | 30.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
