|
 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 | | 2007-03-05 | 2,643,000 | 29.05 | 29.39 | 28.97 | 28.97 | 00:00:00 | | 2007-03-06 | 2,209,800 | 29.05 | 29.26 | 28.88 | 29.21 | 00:00:00 | | 2007-03-07 | 1,978,200 | 29.05 | 29.22 | 28.82 | 28.84 | 00:00:00 | | 2007-03-08 | 2,277,400 | 29.11 | 29.45 | 28.99 | 29.18 | 00:00:00 | | 2007-03-09 | 1,789,900 | 29.24 | 29.55 | 28.95 | 29.05 | 00:00:00 | | 2007-03-12 | 1,300,200 | 29.00 | 29.07 | 28.82 | 28.98 | 00:00:00 | | 2007-03-13 | 2,914,100 | 28.68 | 29.01 | 28.47 | 28.49 | 00:00:00 | | 2007-03-14 | 3,120,900 | 28.38 | 28.84 | 28.30 | 28.74 | 00:00:00 | | 2007-03-15 | 2,026,500 | 28.67 | 28.99 | 28.65 | 28.85 | 00:00:00 | | 2007-03-16 | 2,442,500 | 28.92 | 29.27 | 28.76 | 28.85 | 00:00:00 | | 2007-03-19 | 1,487,100 | 28.92 | 29.09 | 28.56 | 28.93 | 00:00:00 | | 2007-03-20 | 1,121,400 | 28.88 | 29.21 | 28.73 | 29.11 | 00:00:00 | | 2007-03-21 | 2,241,500 | 29.03 | 29.55 | 28.90 | 29.43 | 00:00:00 | | 2007-03-22 | 3,025,500 | 29.59 | 29.68 | 29.29 | 29.60 | 00:00:00 | | 2007-03-23 | 2,774,100 | 29.61 | 29.95 | 29.57 | 29.91 | 00:00:00 | | 2007-03-26 | 1,618,600 | 29.79 | 29.89 | 29.46 | 29.80 | 00:00:00 | | 2007-03-27 | 1,911,600 | 29.60 | 29.76 | 29.10 | 29.10 | 00:00:00 | | 2007-03-28 | 5,267,000 | 29.13 | 29.54 | 28.94 | 29.25 | 00:00:00 | | 2007-03-29 | 2,138,900 | 29.50 | 29.59 | 29.29 | 29.50 | 00:00:00 | | 2007-03-30 | 2,169,200 | 29.50 | 29.60 | 29.04 | 29.29 | 00:00:00 | | 2007-04-02 | 2,706,700 | 29.30 | 29.45 | 29.12 | 29.32 | 00:00:00 | | 2007-04-03 | 1,791,600 | 29.33 | 29.65 | 29.25 | 29.63 | 00:00:00 | | 2007-04-04 | 1,347,800 | 29.53 | 29.53 | 29.25 | 29.39 | 00:00:00 | | 2007-04-05 | 1,063,900 | 29.29 | 29.49 | 29.22 | 29.34 | 00:00:00 | | 2007-04-09 | 1,856,600 | 29.30 | 29.62 | 29.11 | 29.23 | 00:00:00 | | 2007-04-10 | 2,092,100 | 29.16 | 29.55 | 29.06 | 29.52 | 00:00:00 | | 2007-04-11 | 3,566,200 | 29.65 | 29.99 | 29.54 | 29.65 | 00:00:00 | | 2007-04-12 | 2,245,400 | 29.50 | 29.68 | 29.26 | 29.53 | 00:00:00 | | 2007-04-13 | 3,889,200 | 30.00 | 30.02 | 29.56 | 29.95 | 00:00:00 | | 2007-04-16 | 3,506,100 | 29.97 | 30.42 | 29.84 | 30.38 | 00:00:00 | | 2007-04-17 | 8,799,400 | 30.37 | 31.90 | 30.09 | 31.50 | 00:00:00 | | 2007-04-18 | 7,781,400 | 31.50 | 32.15 | 30.95 | 31.65 | 00:00:00 | | 2007-04-19 | 2,864,400 | 31.12 | 31.76 | 31.12 | 31.61 | 00:00:00 | | 2007-04-20 | 4,270,500 | 32.10 | 32.34 | 31.69 | 32.09 | 00:00:00 | | 2007-04-23 | 2,478,700 | 32.40 | 32.40 | 31.68 | 31.85 | 00:00:00 | | 2007-04-24 | 3,594,000 | 31.99 | 32.12 | 31.62 | 32.03 | 00:00:00 | | 2007-04-25 | 2,626,800 | 32.01 | 32.14 | 31.41 | 32.05 | 00:00:00 | | 2007-04-26 | 3,490,800 | 31.99 | 32.41 | 31.94 | 32.13 | 00:00:00 | | 2007-04-27 | 3,811,200 | 32.03 | 32.75 | 31.84 | 32.41 | 00:00:00 | | 2007-04-30 | 3,731,000 | 32.28 | 32.45 | 31.64 | 31.76 | 00:00:00 | | 2007-05-01 | 3,329,800 | 31.86 | 32.00 | 31.50 | 31.91 | 00:00:00 | | 2007-05-02 | 2,001,900 | 31.98 | 32.23 | 31.90 | 32.14 | 00:00:00 | | 2007-05-03 | 1,731,100 | 32.11 | 32.24 | 31.90 | 32.14 | 00:00:00 | | 2007-05-04 | 2,732,000 | 32.14 | 32.68 | 32.02 | 32.12 | 00:00:00 | | 2007-05-07 | 2,186,100 | 32.29 | 32.37 | 31.74 | 31.93 | 00:00:00 | | 2007-05-08 | 5,298,000 | 31.10 | 31.80 | 31.00 | 31.13 | 00:00:00 | | 2007-05-09 | 5,884,200 | 31.58 | 31.85 | 31.01 | 31.45 | 00:00:00 | | 2007-05-10 | 2,341,300 | 31.30 | 31.70 | 31.14 | 31.18 | 00:00:00 | | 2007-05-11 | 2,554,300 | 31.00 | 31.15 | 30.59 | 30.86 | 00:00:00 | | 2007-05-14 | 2,081,100 | 30.85 | 31.18 | 30.55 | 30.87 | 00:00:00 | | 2007-05-15 | 2,396,200 | 30.72 | 31.31 | 30.65 | 30.98 | 00:00:00 | | 2007-05-16 | 2,843,300 | 30.94 | 30.96 | 30.51 | 30.88 | 00:00:00 | | 2007-05-17 | 2,151,200 | 30.67 | 31.00 | 30.63 | 30.91 | 00:00:00 | | 2007-05-18 | 2,474,700 | 31.06 | 31.40 | 30.99 | 31.28 | 00:00:00 | | 2007-05-21 | 2,389,500 | 31.28 | 31.72 | 31.14 | 31.47 | 00:00:00 | | 2007-05-22 | 1,775,000 | 31.67 | 31.67 | 31.20 | 31.46 | 00:00:00 | | 2007-05-23 | 7,860,700 | 31.58 | 33.46 | 31.56 | 33.03 | 00:00:00 | | 2007-05-24 | 3,858,800 | 33.25 | 33.25 | 32.64 | 32.95 | 00:00:00 | | 2007-05-25 | 3,984,600 | 32.91 | 33.28 | 32.77 | 33.13 | 00:00:00 | | 2007-05-29 | 4,000,300 | 32.55 | 33.20 | 32.26 | 33.00 | 00:00:00 | | 2007-05-30 | 3,778,800 | 32.87 | 33.22 | 32.75 | 33.19 | 00:00:00 | | 2007-05-31 | 4,686,500 | 33.16 | 33.39 | 32.83 | 32.83 | 00:00:00 | | 2007-06-01 | 2,843,800 | 33.00 | 33.03 | 32.40 | 32.45 | 00:00:00 | | 2007-06-04 | 3,627,900 | 32.22 | 32.90 | 32.15 | 32.62 | 00:00:00 | | 2007-06-05 | 2,636,400 | 32.53 | 32.60 | 32.15 | 32.17 | 00:00:00 | | 2007-06-06 | 2,772,600 | 32.00 | 32.28 | 32.00 | 32.17 | 00:00:00 | | 2007-06-07 | 2,951,800 | 32.05 | 32.29 | 31.33 | 31.41 | 00:00:00 | | 2007-06-08 | 2,423,000 | 31.39 | 31.48 | 31.15 | 31.45 | 00:00:00 | | 2007-06-11 | 1,789,900 | 31.33 | 31.58 | 31.10 | 31.49 | 00:00:00 | | 2007-06-12 | 4,631,900 | 31.35 | 31.38 | 30.75 | 30.85 | 00:00:00 | | 2007-06-13 | 4,627,200 | 31.06 | 33.90 | 30.79 | 30.93 | 00:00:00 | | 2007-06-14 | 2,328,400 | 31.00 | 31.24 | 30.90 | 30.99 | 00:00:00 | | 2007-06-15 | 4,847,300 | 31.28 | 31.83 | 31.28 | 31.67 | 00:00:00 | | 2007-06-18 | 3,362,000 | 31.65 | 32.14 | 31.60 | 31.81 | 00:00:00 | | 2007-06-19 | 2,790,100 | 32.33 | 32.62 | 32.25 | 32.31 | 00:00:00 | | 2007-06-20 | 2,510,900 | 32.20 | 32.20 | 31.85 | 31.90 | 00:00:00 | | 2007-06-21 | 3,337,000 | 31.75 | 32.20 | 31.71 | 32.17 | 00:00:00 | | 2007-06-22 | 2,818,200 | 32.06 | 32.06 | 31.41 | 31.46 | 00:00:00 | | 2007-06-25 | 2,843,300 | 31.30 | 31.66 | 30.76 | 31.22 | 00:00:00 | | 2007-06-26 | 2,449,700 | 31.26 | 31.45 | 30.90 | 30.98 | 00:00:00 | | 2007-06-27 | 4,068,700 | 30.85 | 30.85 | 30.23 | 30.67 | 00:00:00 | | 2007-06-28 | 1,786,800 | 30.54 | 31.00 | 30.38 | 30.79 | 00:00:00 | | 2007-06-29 | 3,222,600 | 30.37 | 31.00 | 30.37 | 30.88 | 00:00:00 | | 2007-07-02 | 2,428,500 | 30.83 | 31.20 | 30.80 | 31.09 | 00:00:00 | | 2007-07-03 | 2,141,900 | 30.90 | 31.38 | 30.89 | 31.35 | 00:00:00 | | 2007-07-05 | 2,483,600 | 31.35 | 31.54 | 31.18 | 31.31 | 00:00:00 | | 2007-07-06 | 2,228,600 | 31.15 | 31.50 | 31.03 | 31.44 | 00:00:00 | | 2007-07-09 | 2,311,500 | 31.20 | 31.60 | 31.02 | 31.50 | 00:00:00 | | 2007-07-10 | 2,345,000 | 31.24 | 31.41 | 30.93 | 30.93 | 00:00:00 | | 2007-07-11 | 2,189,600 | 30.92 | 31.08 | 30.65 | 30.90 | 00:00:00 | | 2007-07-12 | 2,454,000 | 30.98 | 31.27 | 30.87 | 31.20 | 00:00:00 | | 2007-07-13 | 2,000,500 | 31.02 | 31.34 | 30.99 | 31.25 | 00:00:00 | | 2007-07-16 | 1,433,100 | 31.13 | 31.41 | 31.00 | 31.26 | 00:00:00 | | 2007-07-17 | 1,759,600 | 31.30 | 31.46 | 31.04 | 31.04 | 00:00:00 | | 2007-07-18 | 2,616,000 | 31.02 | 31.06 | 30.61 | 30.84 | 00:00:00 | | 2007-07-19 | 2,194,400 | 30.87 | 31.11 | 30.68 | 30.77 | 00:00:00 | | 2007-07-20 | 4,341,200 | 30.76 | 30.76 | 30.07 | 30.20 | 00:00:00 | | 2007-07-23 | 2,816,500 | 30.25 | 30.39 | 30.07 | 30.17 | 00:00:00 | | 2007-07-24 | 3,735,500 | 30.01 | 30.27 | 29.34 | 29.50 | 00:00:00 | | 2007-07-25 | 2,925,100 | 29.84 | 30.05 | 29.44 | 29.82 | 00:00:00 | | 2007-07-26 | 4,703,900 | 29.33 | 29.59 | 28.51 | 28.69 | 00:00:00 | | 2007-07-27 | 10,720,300 | 28.55 | 28.69 | 27.40 | 27.48 | 00:00:00 | | 2007-07-30 | 4,989,100 | 27.50 | 28.37 | 27.45 | 27.90 | 00:00:00 | | 2007-07-31 | 3,140,300 | 28.14 | 28.42 | 27.51 | 27.55 | 00:00:00 | | 2007-08-01 | 7,222,100 | 28.00 | 28.49 | 27.46 | 28.15 | 00:00:00 | | 2007-08-02 | 3,961,500 | 28.20 | 28.37 | 27.50 | 28.03 | 00:00:00 | | 2007-08-03 | 5,955,100 | 28.12 | 28.12 | 26.86 | 26.87 | 00:00:00 | | 2007-08-06 | 5,187,100 | 26.99 | 27.73 | 26.11 | 27.65 | 00:00:00 | | 2007-08-07 | 14,675,400 | 26.13 | 27.05 | 25.23 | 26.11 | 00:00:00 | | 2007-08-08 | 7,918,400 | 26.75 | 27.56 | 26.12 | 26.70 | 00:00:00 | | 2007-08-09 | 6,443,200 | 26.65 | 27.11 | 26.26 | 26.44 | 00:00:00 | | 2007-08-10 | 7,367,000 | 26.03 | 27.65 | 25.58 | 26.70 | 00:00:00 | | 2007-08-13 | 6,399,000 | 26.74 | 26.87 | 26.00 | 26.10 | 00:00:00 | | 2007-08-14 | 3,963,900 | 26.43 | 26.67 | 25.95 | 26.08 | 00:00:00 | | 2007-08-15 | 2,883,500 | 26.14 | 26.90 | 25.75 | 25.85 | 00:00:00 | | 2007-08-16 | 4,183,900 | 25.00 | 26.29 | 25.00 | 26.24 | 00:00:00 | | 2007-08-17 | 5,173,900 | 27.02 | 27.38 | 26.06 | 26.45 | 00:00:00 | | 2007-08-20 | 1,414,900 | 26.54 | 26.75 | 26.10 | 26.51 | 00:00:00 | | 2007-08-21 | 2,831,500 | 26.37 | 26.79 | 26.37 | 26.45 | 00:00:00 | | 2007-08-22 | 2,857,300 | 26.72 | 26.98 | 26.38 | 26.97 | 00:00:00 | | 2007-08-23 | 1,656,500 | 27.09 | 27.19 | 26.27 | 26.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
