|
 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 | | 2006-09-08 | 862,900 | 26.20 | 26.33 | 26.01 | 26.24 | 00:00:00 | | 2006-09-11 | 1,264,400 | 26.22 | 26.38 | 25.97 | 26.30 | 00:00:00 | | 2006-09-12 | 2,347,300 | 26.43 | 27.16 | 26.40 | 27.12 | 00:00:00 | | 2006-09-13 | 2,569,500 | 27.12 | 27.45 | 27.00 | 27.36 | 00:00:00 | | 2006-09-14 | 1,227,300 | 27.24 | 27.36 | 27.10 | 27.20 | 00:00:00 | | 2006-09-15 | 3,310,300 | 27.47 | 28.00 | 27.44 | 27.69 | 00:00:00 | | 2006-09-18 | 2,154,000 | 27.81 | 27.87 | 27.59 | 27.81 | 00:00:00 | | 2006-09-19 | 4,300,700 | 27.81 | 29.49 | 27.51 | 29.00 | 00:00:00 | | 2006-09-20 | 5,342,900 | 28.75 | 28.93 | 27.93 | 28.12 | 00:00:00 | | 2006-09-21 | 2,309,300 | 28.14 | 28.32 | 27.89 | 27.91 | 00:00:00 | | 2006-09-22 | 2,886,200 | 28.08 | 28.65 | 28.04 | 28.35 | 00:00:00 | | 2006-09-25 | 1,921,300 | 28.57 | 28.74 | 28.03 | 28.43 | 00:00:00 | | 2006-09-26 | 1,509,200 | 28.56 | 28.73 | 28.19 | 28.58 | 00:00:00 | | 2006-09-27 | 1,510,300 | 28.54 | 28.80 | 28.25 | 28.35 | 00:00:00 | | 2006-09-28 | 2,288,500 | 28.50 | 28.64 | 28.17 | 28.30 | 00:00:00 | | 2006-09-29 | 1,749,000 | 28.20 | 28.44 | 28.06 | 28.15 | 00:00:00 | | 2006-10-02 | 2,101,400 | 27.97 | 28.11 | 27.53 | 27.63 | 00:00:00 | | 2006-10-03 | 2,138,800 | 27.75 | 27.90 | 27.51 | 27.74 | 00:00:00 | | 2006-10-04 | 2,471,300 | 27.80 | 28.00 | 27.58 | 27.80 | 00:00:00 | | 2006-10-05 | 1,666,800 | 27.68 | 27.94 | 27.68 | 27.75 | 00:00:00 | | 2006-10-06 | 3,546,000 | 27.73 | 28.06 | 27.65 | 27.98 | 00:00:00 | | 2006-10-09 | 1,591,800 | 27.83 | 27.94 | 27.45 | 27.75 | 00:00:00 | | 2006-10-10 | 1,737,100 | 27.83 | 27.92 | 27.63 | 27.80 | 00:00:00 | | 2006-10-11 | 3,480,800 | 27.66 | 27.67 | 27.27 | 27.64 | 00:00:00 | | 2006-10-12 | 3,757,800 | 27.69 | 27.77 | 27.37 | 27.48 | 00:00:00 | | 2006-10-13 | 3,405,600 | 27.60 | 27.76 | 27.32 | 27.34 | 00:00:00 | | 2006-10-16 | 5,585,800 | 28.10 | 28.43 | 27.96 | 28.40 | 00:00:00 | | 2006-10-17 | 2,512,100 | 28.40 | 28.41 | 28.02 | 28.29 | 00:00:00 | | 2006-10-18 | 1,891,100 | 28.39 | 28.50 | 28.13 | 28.49 | 00:00:00 | | 2006-10-19 | 1,355,000 | 28.28 | 28.43 | 28.14 | 28.38 | 00:00:00 | | 2006-10-20 | 2,430,900 | 28.51 | 28.60 | 28.00 | 28.28 | 00:00:00 | | 2006-10-23 | 2,634,200 | 28.32 | 29.06 | 28.20 | 29.06 | 00:00:00 | | 2006-10-24 | 2,462,200 | 29.06 | 29.16 | 28.82 | 29.07 | 00:00:00 | | 2006-10-25 | 1,595,000 | 29.15 | 29.27 | 28.84 | 29.26 | 00:00:00 | | 2006-10-26 | 1,591,600 | 29.36 | 29.36 | 28.81 | 29.28 | 00:00:00 | | 2006-10-27 | 2,830,700 | 29.37 | 29.66 | 29.11 | 29.40 | 00:00:00 | | 2006-10-30 | 3,766,600 | 29.58 | 29.77 | 29.15 | 29.36 | 00:00:00 | | 2006-10-31 | 2,537,600 | 29.60 | 29.73 | 29.21 | 29.44 | 00:00:00 | | 2006-11-01 | 5,431,000 | 29.65 | 30.60 | 29.45 | 30.40 | 00:00:00 | | 2006-11-02 | 2,344,400 | 30.10 | 30.39 | 29.99 | 30.39 | 00:00:00 | | 2006-11-03 | 1,886,700 | 30.59 | 30.73 | 30.23 | 30.47 | 00:00:00 | | 2006-11-06 | 2,047,700 | 30.64 | 30.98 | 30.60 | 30.94 | 00:00:00 | | 2006-11-07 | 3,789,100 | 31.00 | 31.45 | 30.98 | 31.30 | 00:00:00 | | 2006-11-08 | 2,183,900 | 31.16 | 31.76 | 31.00 | 31.72 | 00:00:00 | | 2006-11-09 | 2,669,000 | 31.67 | 31.88 | 31.41 | 31.59 | 00:00:00 | | 2006-11-10 | 2,382,900 | 31.75 | 32.02 | 31.59 | 31.93 | 00:00:00 | | 2006-11-13 | 1,554,200 | 31.88 | 32.00 | 31.67 | 31.70 | 00:00:00 | | 2006-11-14 | 4,540,200 | 31.75 | 32.06 | 31.73 | 31.86 | 00:00:00 | | 2006-11-15 | 1,991,600 | 32.03 | 32.31 | 31.85 | 32.12 | 00:00:00 | | 2006-11-16 | 2,142,400 | 32.34 | 32.43 | 31.90 | 32.21 | 00:00:00 | | 2006-11-17 | 3,263,600 | 32.26 | 32.34 | 31.90 | 32.09 | 00:00:00 | | 2006-11-20 | 2,358,200 | 32.03 | 32.47 | 31.82 | 32.12 | 00:00:00 | | 2006-11-21 | 2,032,800 | 32.13 | 32.15 | 31.91 | 32.00 | 00:00:00 | | 2006-11-22 | 1,989,300 | 31.94 | 32.00 | 31.75 | 31.94 | 00:00:00 | | 2006-11-24 | 634,200 | 31.50 | 32.07 | 31.46 | 31.86 | 00:00:00 | | 2006-11-27 | 1,252,900 | 31.73 | 31.87 | 31.38 | 31.42 | 00:00:00 | | 2006-11-28 | 2,295,000 | 31.16 | 31.24 | 30.85 | 31.13 | 00:00:00 | | 2006-11-29 | 1,092,100 | 31.10 | 31.58 | 31.10 | 31.58 | 00:00:00 | | 2006-11-30 | 2,247,800 | 31.50 | 31.58 | 30.93 | 31.42 | 00:00:00 | | 2006-12-01 | 2,394,100 | 31.38 | 31.44 | 31.00 | 31.17 | 00:00:00 | | 2006-12-04 | 1,863,900 | 31.30 | 31.75 | 31.24 | 31.66 | 00:00:00 | | 2006-12-05 | 1,732,600 | 31.57 | 31.90 | 31.43 | 31.80 | 00:00:00 | | 2006-12-06 | 2,157,900 | 31.89 | 31.95 | 31.68 | 31.87 | 00:00:00 | | 2006-12-07 | 4,009,100 | 31.55 | 32.08 | 31.46 | 31.80 | 00:00:00 | | 2006-12-08 | 3,148,200 | 31.89 | 31.95 | 31.35 | 31.45 | 00:00:00 | | 2006-12-11 | 2,107,300 | 31.35 | 31.40 | 31.06 | 31.18 | 00:00:00 | | 2006-12-12 | 2,691,600 | 31.04 | 31.19 | 30.90 | 31.05 | 00:00:00 | | 2006-12-13 | 3,061,200 | 31.10 | 31.21 | 30.41 | 30.58 | 00:00:00 | | 2006-12-14 | 2,536,000 | 30.78 | 31.25 | 30.71 | 30.97 | 00:00:00 | | 2006-12-15 | 3,726,400 | 30.90 | 31.02 | 30.57 | 30.67 | 00:00:00 | | 2006-12-18 | 1,391,400 | 30.82 | 31.04 | 30.58 | 30.60 | 00:00:00 | | 2006-12-19 | 1,988,600 | 30.39 | 30.57 | 30.25 | 30.40 | 00:00:00 | | 2006-12-20 | 1,468,800 | 30.38 | 30.44 | 30.05 | 30.18 | 00:00:00 | | 2006-12-21 | 1,389,200 | 30.16 | 30.22 | 30.00 | 30.06 | 00:00:00 | | 2006-12-22 | 2,972,000 | 29.91 | 31.18 | 29.75 | 30.49 | 00:00:00 | | 2006-12-26 | 1,319,100 | 30.41 | 30.66 | 30.25 | 30.56 | 00:00:00 | | 2006-12-27 | 1,893,600 | 30.70 | 31.27 | 30.59 | 30.97 | 00:00:00 | | 2006-12-28 | 1,172,500 | 30.98 | 31.03 | 30.62 | 30.72 | 00:00:00 | | 2006-12-29 | 4,007,500 | 30.95 | 31.50 | 30.36 | 30.66 | 00:00:00 | | 2007-01-03 | 3,277,400 | 31.00 | 31.53 | 30.92 | 31.26 | 00:00:00 | | 2007-01-04 | 2,960,300 | 31.37 | 31.75 | 30.98 | 31.63 | 00:00:00 | | 2007-01-05 | 2,640,500 | 31.47 | 31.50 | 31.00 | 31.34 | 00:00:00 | | 2007-01-08 | 2,906,000 | 31.16 | 31.30 | 30.87 | 31.04 | 00:00:00 | | 2007-01-09 | 2,216,500 | 31.05 | 31.51 | 30.95 | 31.13 | 00:00:00 | | 2007-01-10 | 1,966,600 | 31.00 | 31.23 | 30.74 | 31.18 | 00:00:00 | | 2007-01-11 | 1,803,200 | 31.17 | 31.34 | 31.09 | 31.21 | 00:00:00 | | 2007-01-12 | 2,996,000 | 30.95 | 31.42 | 30.42 | 31.36 | 00:00:00 | | 2007-01-16 | 1,950,500 | 31.35 | 31.42 | 31.06 | 31.34 | 00:00:00 | | 2007-01-17 | 1,743,300 | 31.40 | 31.40 | 30.77 | 30.89 | 00:00:00 | | 2007-01-18 | 1,640,300 | 30.89 | 31.05 | 30.57 | 30.58 | 00:00:00 | | 2007-01-19 | 1,978,000 | 30.65 | 30.78 | 30.25 | 30.64 | 00:00:00 | | 2007-01-22 | 2,324,800 | 30.52 | 30.63 | 30.30 | 30.40 | 00:00:00 | | 2007-01-23 | 1,321,200 | 30.45 | 30.50 | 30.20 | 30.32 | 00:00:00 | | 2007-01-24 | 2,546,700 | 30.40 | 30.43 | 30.01 | 30.08 | 00:00:00 | | 2007-01-25 | 3,151,700 | 30.10 | 30.17 | 29.52 | 29.60 | 00:00:00 | | 2007-01-26 | 3,767,900 | 29.61 | 29.83 | 29.37 | 29.76 | 00:00:00 | | 2007-01-29 | 1,542,200 | 29.90 | 30.05 | 29.67 | 29.77 | 00:00:00 | | 2007-01-30 | 1,956,700 | 29.80 | 29.90 | 29.45 | 29.59 | 00:00:00 | | 2007-01-31 | 2,259,400 | 29.59 | 29.75 | 29.46 | 29.50 | 00:00:00 | | 2007-02-01 | 5,732,500 | 30.00 | 30.17 | 29.50 | 29.94 | 00:00:00 | | 2007-02-02 | 4,426,600 | 29.87 | 29.92 | 29.09 | 29.31 | 00:00:00 | | 2007-02-05 | 1,971,500 | 29.30 | 29.56 | 29.23 | 29.34 | 00:00:00 | | 2007-02-06 | 2,185,200 | 29.16 | 29.51 | 28.95 | 29.25 | 00:00:00 | | 2007-02-07 | 2,152,100 | 29.24 | 29.44 | 29.17 | 29.24 | 00:00:00 | | 2007-02-08 | 2,182,600 | 29.11 | 29.41 | 29.05 | 29.32 | 00:00:00 | | 2007-02-09 | 3,391,400 | 29.40 | 29.88 | 29.32 | 29.49 | 00:00:00 | | 2007-02-12 | 2,861,100 | 29.50 | 29.95 | 29.50 | 29.83 | 00:00:00 | | 2007-02-13 | 6,484,600 | 30.09 | 30.49 | 29.29 | 29.34 | 00:00:00 | | 2007-02-14 | 2,337,800 | 29.45 | 29.57 | 29.24 | 29.38 | 00:00:00 | | 2007-02-15 | 5,025,700 | 29.32 | 30.12 | 29.32 | 30.10 | 00:00:00 | | 2007-02-16 | 2,449,300 | 29.98 | 30.27 | 29.98 | 30.15 | 00:00:00 | | 2007-02-20 | 2,039,400 | 30.18 | 30.31 | 30.07 | 30.14 | 00:00:00 | | 2007-02-21 | 2,158,700 | 30.02 | 30.10 | 29.72 | 29.75 | 00:00:00 | | 2007-02-22 | 2,327,500 | 29.75 | 30.05 | 29.66 | 29.98 | 00:00:00 | | 2007-02-23 | 2,028,200 | 29.86 | 30.30 | 29.73 | 29.82 | 00:00:00 | | 2007-02-26 | 2,149,900 | 29.78 | 30.02 | 29.78 | 30.00 | 00:00:00 | | 2007-02-27 | 5,551,800 | 29.85 | 30.10 | 29.17 | 29.28 | 00:00:00 | | 2007-02-28 | 2,854,000 | 29.40 | 29.80 | 29.27 | 29.42 | 00:00:00 | | 2007-03-01 | 2,863,000 | 29.12 | 29.43 | 28.91 | 29.36 | 00:00:00 | | 2007-03-02 | 2,241,300 | 29.36 | 29.63 | 29.11 | 29.34 | 00:00:00 | | 2007-03-05 | 2,643,000 | 29.05 | 29.39 | 28.97 | 28.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
