|
 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 | | 2006-03-20 | 2,444,400 | 30.05 | 30.74 | 29.94 | 30.55 | 00:00:00 | | 2006-03-21 | 2,405,700 | 30.65 | 30.94 | 30.56 | 30.71 | 00:00:00 | | 2006-03-22 | 2,012,300 | 30.59 | 30.70 | 30.31 | 30.60 | 00:00:00 | | 2006-03-23 | 2,656,700 | 30.70 | 30.77 | 30.09 | 30.14 | 00:00:00 | | 2006-03-24 | 2,389,800 | 30.03 | 30.10 | 29.74 | 30.03 | 00:00:00 | | 2006-03-27 | 1,891,300 | 30.05 | 30.36 | 30.05 | 30.15 | 00:00:00 | | 2006-03-28 | 4,237,000 | 30.09 | 30.15 | 29.43 | 29.49 | 00:00:00 | | 2006-03-29 | 2,599,800 | 29.40 | 29.67 | 29.38 | 29.40 | 00:00:00 | | 2006-03-30 | 3,315,500 | 29.30 | 29.43 | 28.94 | 29.31 | 00:00:00 | | 2006-03-31 | 1,684,700 | 29.31 | 29.54 | 29.17 | 29.36 | 00:00:00 | | 2006-04-03 | 2,785,100 | 29.40 | 29.58 | 29.17 | 29.44 | 00:00:00 | | 2006-04-04 | 2,999,800 | 29.38 | 29.63 | 29.31 | 29.50 | 00:00:00 | | 2006-04-05 | 3,068,100 | 29.40 | 29.57 | 29.26 | 29.50 | 00:00:00 | | 2006-04-06 | 2,443,700 | 29.27 | 29.51 | 28.95 | 29.35 | 00:00:00 | | 2006-04-07 | 1,993,600 | 29.35 | 29.48 | 29.01 | 29.28 | 00:00:00 | | 2006-04-10 | 1,838,300 | 29.30 | 29.47 | 29.15 | 29.30 | 00:00:00 | | 2006-04-11 | 2,409,700 | 29.30 | 29.71 | 29.00 | 29.15 | 00:00:00 | | 2006-04-12 | 1,695,300 | 29.10 | 29.12 | 28.65 | 28.80 | 00:00:00 | | 2006-04-13 | 1,830,700 | 28.65 | 29.16 | 28.53 | 29.01 | 00:00:00 | | 2006-04-17 | 3,046,400 | 29.25 | 29.73 | 29.08 | 29.71 | 00:00:00 | | 2006-04-18 | 8,024,100 | 29.75 | 30.25 | 29.64 | 30.10 | 00:00:00 | | 2006-04-19 | 1,729,400 | 29.98 | 30.40 | 29.93 | 30.30 | 00:00:00 | | 2006-04-20 | 2,251,400 | 30.27 | 30.66 | 30.24 | 30.31 | 00:00:00 | | 2006-04-21 | 5,402,700 | 30.54 | 31.07 | 30.38 | 30.96 | 00:00:00 | | 2006-04-24 | 2,595,100 | 30.87 | 31.06 | 30.53 | 30.68 | 00:00:00 | | 2006-04-25 | 2,510,900 | 31.29 | 31.29 | 30.23 | 30.28 | 00:00:00 | | 2006-04-26 | 2,712,700 | 30.40 | 30.75 | 30.39 | 30.69 | 00:00:00 | | 2006-04-27 | 4,185,900 | 30.50 | 31.00 | 30.34 | 30.79 | 00:00:00 | | 2006-04-28 | 3,017,200 | 30.60 | 30.86 | 30.51 | 30.67 | 00:00:00 | | 2006-05-01 | 2,860,000 | 30.67 | 31.00 | 30.48 | 30.65 | 00:00:00 | | 2006-05-02 | 3,940,100 | 30.62 | 30.86 | 30.10 | 30.20 | 00:00:00 | | 2006-05-03 | 6,086,300 | 29.05 | 30.72 | 29.05 | 30.09 | 00:00:00 | | 2006-05-04 | 2,660,500 | 30.23 | 30.49 | 30.15 | 30.25 | 00:00:00 | | 2006-05-05 | 4,420,000 | 30.25 | 30.40 | 29.94 | 30.01 | 00:00:00 | | 2006-05-08 | 2,816,900 | 30.02 | 30.16 | 29.53 | 29.56 | 00:00:00 | | 2006-05-09 | 2,264,700 | 29.66 | 30.02 | 29.60 | 29.80 | 00:00:00 | | 2006-05-10 | 2,012,800 | 29.75 | 29.90 | 29.61 | 29.79 | 00:00:00 | | 2006-05-11 | 1,784,400 | 29.65 | 29.74 | 29.09 | 29.24 | 00:00:00 | | 2006-05-12 | 1,901,600 | 29.24 | 29.28 | 28.87 | 28.90 | 00:00:00 | | 2006-05-15 | 2,297,200 | 28.75 | 29.07 | 28.71 | 28.96 | 00:00:00 | | 2006-05-16 | 3,081,100 | 29.00 | 29.13 | 28.83 | 28.86 | 00:00:00 | | 2006-05-17 | 2,453,600 | 28.70 | 28.75 | 28.36 | 28.40 | 00:00:00 | | 2006-05-18 | 3,896,300 | 28.40 | 28.81 | 28.35 | 28.40 | 00:00:00 | | 2006-05-19 | 3,035,700 | 28.25 | 28.64 | 28.12 | 28.54 | 00:00:00 | | 2006-05-22 | 1,996,200 | 28.36 | 28.51 | 28.11 | 28.20 | 00:00:00 | | 2006-05-23 | 2,000,800 | 28.21 | 28.44 | 27.99 | 28.01 | 00:00:00 | | 2006-05-24 | 2,832,300 | 27.92 | 28.14 | 27.72 | 28.00 | 00:00:00 | | 2006-05-25 | 3,023,600 | 28.39 | 28.57 | 28.03 | 28.45 | 00:00:00 | | 2006-05-26 | 2,216,000 | 28.60 | 28.60 | 28.11 | 28.27 | 00:00:00 | | 2006-05-30 | 2,388,600 | 28.15 | 28.17 | 27.81 | 27.89 | 00:00:00 | | 2006-05-31 | 2,217,500 | 28.00 | 28.17 | 27.82 | 28.03 | 00:00:00 | | 2006-06-01 | 1,904,200 | 28.11 | 28.31 | 27.93 | 28.23 | 00:00:00 | | 2006-06-02 | 2,564,300 | 28.35 | 28.42 | 28.15 | 28.31 | 00:00:00 | | 2006-06-05 | 2,975,300 | 28.18 | 28.31 | 28.03 | 28.22 | 00:00:00 | | 2006-06-06 | 4,616,200 | 28.30 | 28.37 | 27.97 | 28.20 | 00:00:00 | | 2006-06-07 | 3,233,500 | 28.35 | 28.39 | 28.06 | 28.15 | 00:00:00 | | 2006-06-08 | 2,704,800 | 27.94 | 28.09 | 27.45 | 27.92 | 00:00:00 | | 2006-06-09 | 1,882,500 | 27.90 | 28.00 | 27.66 | 27.84 | 00:00:00 | | 2006-06-12 | 1,296,700 | 27.90 | 27.96 | 27.62 | 27.69 | 00:00:00 | | 2006-06-13 | 2,374,900 | 27.68 | 27.85 | 27.50 | 27.59 | 00:00:00 | | 2006-06-14 | 2,764,300 | 27.50 | 27.68 | 27.35 | 27.67 | 00:00:00 | | 2006-06-15 | 2,037,100 | 27.68 | 28.10 | 27.56 | 27.98 | 00:00:00 | | 2006-06-16 | 2,384,000 | 27.86 | 27.97 | 27.50 | 27.54 | 00:00:00 | | 2006-06-19 | 1,746,600 | 27.56 | 27.71 | 27.30 | 27.35 | 00:00:00 | | 2006-06-20 | 1,558,700 | 27.36 | 27.64 | 27.30 | 27.41 | 00:00:00 | | 2006-06-21 | 1,966,600 | 27.38 | 27.45 | 26.99 | 27.09 | 00:00:00 | | 2006-06-22 | 2,457,200 | 27.02 | 27.10 | 26.76 | 26.83 | 00:00:00 | | 2006-06-23 | 1,977,600 | 26.66 | 26.78 | 26.52 | 26.60 | 00:00:00 | | 2006-06-26 | 2,812,600 | 26.60 | 26.69 | 26.31 | 26.40 | 00:00:00 | | 2006-06-27 | 9,670,100 | 26.40 | 26.48 | 25.90 | 25.92 | 00:00:00 | | 2006-06-28 | 4,641,900 | 26.10 | 27.01 | 26.06 | 26.96 | 00:00:00 | | 2006-06-29 | 3,702,200 | 27.10 | 27.18 | 26.86 | 27.09 | 00:00:00 | | 2006-06-30 | 2,353,300 | 27.06 | 27.10 | 26.89 | 26.89 | 00:00:00 | | 2006-07-03 | 803,800 | 26.95 | 27.00 | 26.80 | 26.93 | 00:00:00 | | 2006-07-05 | 1,868,400 | 26.68 | 26.73 | 26.35 | 26.43 | 00:00:00 | | 2006-07-06 | 1,272,000 | 26.36 | 26.72 | 26.35 | 26.67 | 00:00:00 | | 2006-07-07 | 2,344,200 | 26.60 | 26.77 | 26.46 | 26.66 | 00:00:00 | | 2006-07-10 | 1,481,100 | 26.61 | 26.80 | 26.45 | 26.46 | 00:00:00 | | 2006-07-11 | 1,503,400 | 26.31 | 26.33 | 26.09 | 26.22 | 00:00:00 | | 2006-07-12 | 1,627,900 | 26.12 | 26.39 | 25.89 | 26.01 | 00:00:00 | | 2006-07-13 | 1,557,000 | 25.95 | 26.10 | 25.88 | 25.99 | 00:00:00 | | 2006-07-14 | 2,103,900 | 25.95 | 26.03 | 25.71 | 25.95 | 00:00:00 | | 2006-07-17 | 1,730,100 | 25.88 | 26.04 | 25.69 | 25.69 | 00:00:00 | | 2006-07-18 | 1,675,300 | 25.70 | 25.87 | 25.33 | 25.52 | 00:00:00 | | 2006-07-19 | 1,753,800 | 25.53 | 26.24 | 25.53 | 26.17 | 00:00:00 | | 2006-07-20 | 2,230,700 | 26.12 | 26.22 | 25.57 | 25.57 | 00:00:00 | | 2006-07-21 | 1,841,800 | 25.85 | 25.97 | 25.61 | 25.87 | 00:00:00 | | 2006-07-24 | 1,932,400 | 25.85 | 26.34 | 25.69 | 26.27 | 00:00:00 | | 2006-07-25 | 3,571,300 | 26.36 | 26.37 | 25.69 | 25.70 | 00:00:00 | | 2006-07-26 | 6,169,700 | 25.81 | 27.39 | 25.81 | 27.05 | 00:00:00 | | 2006-07-27 | 2,507,000 | 27.22 | 27.34 | 26.83 | 26.93 | 00:00:00 | | 2006-07-28 | 4,737,500 | 26.93 | 28.06 | 26.80 | 27.56 | 00:00:00 | | 2006-07-31 | 3,394,100 | 27.34 | 27.34 | 26.52 | 27.03 | 00:00:00 | | 2006-08-01 | 1,827,200 | 26.85 | 27.00 | 26.55 | 26.81 | 00:00:00 | | 2006-08-02 | 2,701,200 | 26.72 | 27.06 | 26.61 | 26.89 | 00:00:00 | | 2006-08-03 | 18,698,200 | 24.25 | 26.14 | 24.00 | 26.02 | 00:00:00 | | 2006-08-04 | 10,573,800 | 25.82 | 25.94 | 24.72 | 25.00 | 00:00:00 | | 2006-08-07 | 4,950,900 | 24.83 | 25.09 | 24.64 | 25.07 | 00:00:00 | | 2006-08-08 | 3,226,900 | 25.14 | 25.50 | 25.03 | 25.33 | 00:00:00 | | 2006-08-09 | 2,485,400 | 25.40 | 25.59 | 24.67 | 24.77 | 00:00:00 | | 2006-08-10 | 1,657,400 | 24.80 | 25.03 | 24.67 | 24.95 | 00:00:00 | | 2006-08-11 | 2,183,500 | 24.85 | 24.99 | 24.79 | 24.99 | 00:00:00 | | 2006-08-14 | 1,858,100 | 25.20 | 25.28 | 25.11 | 25.18 | 00:00:00 | | 2006-08-15 | 2,190,700 | 25.43 | 25.47 | 25.22 | 25.41 | 00:00:00 | | 2006-08-16 | 2,202,400 | 25.65 | 25.65 | 25.31 | 25.54 | 00:00:00 | | 2006-08-17 | 970,700 | 25.60 | 25.77 | 25.34 | 25.71 | 00:00:00 | | 2006-08-18 | 1,482,100 | 25.72 | 25.78 | 25.51 | 25.60 | 00:00:00 | | 2006-08-21 | 648,900 | 25.60 | 25.64 | 25.47 | 25.53 | 00:00:00 | | 2006-08-22 | 1,998,800 | 25.57 | 25.72 | 25.45 | 25.51 | 00:00:00 | | 2006-08-23 | 1,463,700 | 25.60 | 25.68 | 25.34 | 25.65 | 00:00:00 | | 2006-08-24 | 1,269,200 | 25.70 | 26.01 | 25.70 | 25.85 | 00:00:00 | | 2006-08-25 | 1,007,100 | 25.75 | 26.00 | 25.63 | 25.65 | 00:00:00 | | 2006-08-28 | 1,631,400 | 25.65 | 26.09 | 25.57 | 25.99 | 00:00:00 | | 2006-08-29 | 2,282,300 | 26.02 | 26.12 | 25.65 | 25.80 | 00:00:00 | | 2006-08-30 | 1,999,600 | 25.93 | 26.48 | 25.88 | 26.36 | 00:00:00 | | 2006-08-31 | 1,669,800 | 26.24 | 26.42 | 26.03 | 26.16 | 00:00:00 | | 2006-09-01 | 807,900 | 26.34 | 26.47 | 26.15 | 26.30 | 00:00:00 | | 2006-09-05 | 1,526,000 | 26.31 | 26.44 | 26.10 | 26.25 | 00:00:00 | | 2006-09-06 | 2,033,000 | 26.21 | 26.48 | 26.18 | 26.23 | 00:00:00 | | 2006-09-07 | 1,528,200 | 26.22 | 26.26 | 25.85 | 26.04 | 00:00:00 | | 2006-09-08 | 862,900 | 26.20 | 26.33 | 26.01 | 26.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
