|
 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 | | 2007-08-23 | 1,656,500 | 27.09 | 27.19 | 26.27 | 26.41 | 00:00:00 | | 2007-08-24 | 1,906,200 | 26.48 | 26.72 | 26.03 | 26.51 | 00:00:00 | | 2007-08-27 | 3,607,000 | 26.63 | 27.12 | 26.63 | 26.78 | 00:00:00 | | 2007-08-28 | 3,260,800 | 26.67 | 26.71 | 25.99 | 26.02 | 00:00:00 | | 2007-08-29 | 3,554,900 | 26.20 | 26.33 | 25.87 | 26.33 | 00:00:00 | | 2007-08-30 | 2,524,100 | 26.07 | 26.73 | 26.00 | 26.46 | 00:00:00 | | 2007-08-31 | 2,247,300 | 26.80 | 26.91 | 26.52 | 26.65 | 00:00:00 | | 2007-09-04 | 2,654,400 | 26.52 | 26.98 | 26.50 | 26.83 | 00:00:00 | | 2007-09-05 | 2,304,500 | 26.50 | 26.81 | 26.40 | 26.63 | 00:00:00 | | 2007-09-06 | 4,121,800 | 26.00 | 26.84 | 26.00 | 26.69 | 00:00:00 | | 2007-09-07 | 3,734,300 | 26.32 | 26.61 | 26.20 | 26.26 | 00:00:00 | | 2007-09-10 | 2,498,900 | 26.33 | 26.47 | 25.80 | 26.15 | 00:00:00 | | 2007-09-11 | 2,198,100 | 26.16 | 26.53 | 26.15 | 26.42 | 00:00:00 | | 2007-09-12 | 1,834,600 | 26.30 | 26.49 | 26.13 | 26.14 | 00:00:00 | | 2007-09-13 | 2,001,600 | 26.37 | 26.51 | 26.22 | 26.44 | 00:00:00 | | 2007-09-14 | 2,390,300 | 26.23 | 26.35 | 25.90 | 26.18 | 00:00:00 | | 2007-09-17 | 6,719,000 | 25.17 | 25.32 | 24.60 | 24.60 | 00:00:00 | | 2007-09-18 | 6,628,200 | 24.75 | 25.16 | 24.50 | 24.88 | 00:00:00 | | 2007-09-19 | 6,312,400 | 24.92 | 25.93 | 24.92 | 25.15 | 00:00:00 | | 2007-09-20 | 4,696,100 | 25.03 | 25.10 | 24.69 | 24.72 | 00:00:00 | | 2007-09-21 | 4,700,100 | 24.94 | 25.00 | 24.57 | 24.83 | 00:00:00 | | 2007-09-24 | 3,202,200 | 24.88 | 24.96 | 24.68 | 24.80 | 00:00:00 | | 2007-09-25 | 6,031,400 | 24.02 | 24.96 | 24.02 | 24.77 | 00:00:00 | | 2007-09-26 | 4,020,100 | 24.84 | 25.24 | 24.69 | 25.01 | 00:00:00 | | 2007-09-27 | 2,704,100 | 24.98 | 25.39 | 24.75 | 25.33 | 00:00:00 | | 2007-09-28 | 2,855,100 | 25.36 | 25.52 | 25.30 | 25.50 | 00:00:00 | | 2007-10-01 | 2,417,900 | 25.55 | 25.85 | 25.45 | 25.76 | 00:00:00 | | 2007-10-02 | 1,620,000 | 25.80 | 25.96 | 25.70 | 25.75 | 00:00:00 | | 2007-10-03 | 3,731,100 | 25.60 | 26.56 | 25.59 | 26.42 | 00:00:00 | | 2007-10-04 | 3,350,500 | 26.52 | 26.92 | 26.22 | 26.33 | 00:00:00 | | 2007-10-05 | 4,168,100 | 26.63 | 26.90 | 26.35 | 26.77 | 00:00:00 | | 2007-10-08 | 3,293,200 | 26.66 | 26.92 | 26.35 | 26.43 | 00:00:00 | | 2007-10-09 | 3,438,400 | 26.43 | 26.61 | 26.31 | 26.60 | 00:00:00 | | 2007-10-10 | 2,971,100 | 26.45 | 27.00 | 26.45 | 26.91 | 00:00:00 | | 2007-10-11 | 2,889,900 | 26.89 | 26.94 | 25.98 | 26.01 | 00:00:00 | | 2007-10-12 | 2,345,600 | 25.85 | 26.17 | 25.75 | 25.98 | 00:00:00 | | 2007-10-15 | 2,158,100 | 25.89 | 26.09 | 25.58 | 25.75 | 00:00:00 | | 2007-10-16 | 2,653,600 | 25.67 | 25.75 | 25.31 | 25.57 | 00:00:00 | | 2007-10-17 | 2,869,300 | 25.69 | 25.74 | 25.00 | 25.37 | 00:00:00 | | 2007-10-18 | 3,368,700 | 25.21 | 25.22 | 24.78 | 24.83 | 00:00:00 | | 2007-10-19 | 4,788,700 | 24.75 | 25.10 | 24.22 | 24.30 | 00:00:00 | | 2007-10-22 | 3,622,000 | 24.55 | 25.67 | 24.30 | 25.47 | 00:00:00 | | 2007-10-23 | 3,610,200 | 25.42 | 25.67 | 24.90 | 25.44 | 00:00:00 | | 2007-10-24 | 3,131,600 | 25.26 | 25.83 | 25.10 | 25.77 | 00:00:00 | | 2007-10-25 | 6,120,600 | 26.31 | 26.31 | 25.62 | 25.78 | 00:00:00 | | 2007-10-26 | 3,198,000 | 26.09 | 26.25 | 25.75 | 26.04 | 00:00:00 | | 2007-10-29 | 3,020,400 | 26.05 | 26.11 | 25.81 | 26.03 | 00:00:00 | | 2007-10-30 | 3,018,600 | 26.07 | 26.50 | 25.64 | 25.77 | 00:00:00 | | 2007-10-31 | 2,937,700 | 25.95 | 26.17 | 25.64 | 25.89 | 00:00:00 | | 2007-11-01 | 4,174,600 | 25.46 | 25.62 | 25.08 | 25.37 | 00:00:00 | | 2007-11-02 | 5,721,200 | 25.40 | 25.48 | 24.67 | 25.40 | 00:00:00 | | 2007-11-05 | 4,205,900 | 25.05 | 25.56 | 25.04 | 25.38 | 00:00:00 | | 2007-11-06 | 4,179,700 | 25.43 | 25.68 | 25.17 | 25.50 | 00:00:00 | | 2007-11-07 | 5,094,900 | 25.08 | 25.40 | 24.20 | 24.20 | 00:00:00 | | 2007-11-08 | 8,644,700 | 24.50 | 25.00 | 23.12 | 24.52 | 00:00:00 | | 2007-11-09 | 4,840,600 | 24.25 | 24.80 | 23.37 | 24.51 | 00:00:00 | | 2007-11-12 | 4,722,500 | 24.42 | 25.47 | 24.42 | 24.98 | 00:00:00 | | 2007-11-13 | 4,422,700 | 25.14 | 25.93 | 25.14 | 25.83 | 00:00:00 | | 2007-11-14 | 3,008,700 | 26.04 | 26.04 | 25.13 | 25.20 | 00:00:00 | | 2007-11-15 | 3,863,500 | 25.05 | 25.49 | 24.84 | 24.98 | 00:00:00 | | 2007-11-16 | 3,942,900 | 25.06 | 25.46 | 24.77 | 25.37 | 00:00:00 | | 2007-11-19 | 3,132,600 | 25.26 | 25.44 | 24.83 | 25.08 | 00:00:00 | | 2007-11-20 | 6,752,700 | 25.19 | 25.43 | 24.23 | 24.96 | 00:00:00 | | 2007-11-21 | 3,477,300 | 24.57 | 25.13 | 24.50 | 24.68 | 00:00:00 | | 2007-11-23 | 1,918,700 | 24.79 | 25.05 | 24.79 | 24.92 | 00:00:00 | | 2007-11-26 | 3,580,000 | 24.97 | 24.97 | 24.31 | 24.36 | 00:00:00 | | 2007-11-27 | 5,419,000 | 24.44 | 24.72 | 24.16 | 24.44 | 00:00:00 | | 2007-11-28 | 4,215,400 | 24.57 | 25.25 | 24.38 | 24.97 | 00:00:00 | | 2007-11-29 | 2,824,100 | 24.84 | 25.07 | 24.65 | 25.02 | 00:00:00 | | 2007-11-30 | 4,282,300 | 25.27 | 25.67 | 24.92 | 25.12 | 00:00:00 | | 2007-12-03 | 2,979,000 | 24.78 | 25.57 | 24.78 | 25.32 | 00:00:00 | | 2007-12-04 | 2,250,000 | 25.12 | 25.45 | 25.00 | 25.24 | 00:00:00 | | 2007-12-05 | 2,730,800 | 25.42 | 25.72 | 25.20 | 25.47 | 00:00:00 | | 2007-12-06 | 3,197,500 | 25.46 | 25.79 | 25.13 | 25.76 | 00:00:00 | | 2007-12-07 | 2,341,500 | 25.86 | 26.03 | 25.60 | 25.69 | 00:00:00 | | 2007-12-10 | 2,196,300 | 25.71 | 26.12 | 25.57 | 25.90 | 00:00:00 | | 2007-12-11 | 3,915,800 | 25.99 | 26.05 | 25.11 | 25.25 | 00:00:00 | | 2007-12-12 | 3,491,600 | 25.87 | 26.10 | 25.02 | 25.55 | 00:00:00 | | 2007-12-13 | 3,829,600 | 25.37 | 25.47 | 25.03 | 25.39 | 00:00:00 | | 2007-12-14 | 5,633,600 | 25.35 | 25.35 | 24.65 | 24.76 | 00:00:00 | | 2007-12-17 | 9,009,200 | 24.70 | 25.09 | 24.40 | 24.42 | 00:00:00 | | 2007-12-18 | 4,725,000 | 24.72 | 24.78 | 24.31 | 24.54 | 00:00:00 | | 2007-12-19 | 3,275,200 | 24.59 | 25.04 | 24.42 | 24.76 | 00:00:00 | | 2007-12-20 | 3,388,700 | 24.86 | 24.96 | 24.60 | 24.89 | 00:00:00 | | 2007-12-21 | 10,253,200 | 26.63 | 27.00 | 25.60 | 26.21 | 00:00:00 | | 2007-12-24 | 1,502,400 | 26.34 | 26.55 | 26.07 | 26.34 | 00:00:00 | | 2007-12-26 | 2,530,900 | 26.27 | 26.61 | 26.13 | 26.52 | 00:00:00 | | 2007-12-27 | 2,023,800 | 26.50 | 26.65 | 26.14 | 26.19 | 00:00:00 | | 2007-12-28 | 2,204,600 | 26.50 | 26.54 | 26.02 | 26.41 | 00:00:00 | | 2007-12-31 | 2,080,900 | 26.28 | 26.67 | 26.09 | 26.47 | 00:00:00 | | 2008-01-02 | 5,756,500 | 26.50 | 27.37 | 26.27 | 26.98 | 00:00:00 | | 2008-01-03 | 5,565,900 | 27.02 | 27.70 | 26.85 | 27.06 | 00:00:00 | | 2008-01-04 | 4,671,900 | 26.86 | 27.31 | 26.69 | 27.00 | 00:00:00 | | 2008-01-07 | 4,019,800 | 27.21 | 27.21 | 26.67 | 26.89 | 00:00:00 | | 2008-01-08 | 3,814,100 | 26.89 | 27.20 | 26.19 | 26.33 | 00:00:00 | | 2008-01-09 | 4,999,200 | 26.40 | 26.57 | 25.68 | 26.50 | 00:00:00 | | 2008-01-10 | 5,337,700 | 26.44 | 26.97 | 26.02 | 26.60 | 00:00:00 | | 2008-01-11 | 4,540,800 | 26.41 | 27.00 | 26.05 | 26.39 | 00:00:00 | | 2008-01-14 | 2,572,600 | 26.65 | 26.65 | 26.17 | 26.44 | 00:00:00 | | 2008-01-15 | 4,759,100 | 26.15 | 26.25 | 25.65 | 25.87 | 00:00:00 | | 2008-01-16 | 3,866,200 | 25.85 | 26.97 | 25.85 | 26.45 | 00:00:00 | | 2008-01-17 | 10,058,400 | 26.58 | 29.56 | 26.22 | 27.28 | 00:00:00 | | 2008-01-18 | 5,519,100 | 27.46 | 27.90 | 26.61 | 27.17 | 00:00:00 | | 2008-01-22 | 6,182,400 | 25.89 | 27.42 | 25.89 | 26.81 | 00:00:00 | | 2008-01-23 | 5,257,300 | 26.08 | 27.98 | 24.09 | 27.93 | 00:00:00 | | 2008-01-24 | 4,552,300 | 27.70 | 27.99 | 26.88 | 27.32 | 00:00:00 | | 2008-01-25 | 6,108,000 | 27.24 | 27.98 | 26.50 | 27.12 | 00:00:00 | | 2008-01-28 | 3,316,800 | 27.10 | 27.69 | 26.86 | 27.69 | 00:00:00 | | 2008-01-29 | 3,334,500 | 27.82 | 27.96 | 27.29 | 27.36 | 00:00:00 | | 2008-01-30 | 11,895,800 | 27.50 | 28.71 | 26.85 | 27.17 | 00:00:00 | | 2008-01-31 | 7,734,200 | 26.82 | 27.87 | 26.53 | 27.55 | 00:00:00 | | 2008-02-01 | 4,501,200 | 27.56 | 28.01 | 27.25 | 27.95 | 00:00:00 | | 2008-02-04 | 3,392,700 | 27.96 | 27.96 | 27.44 | 27.49 | 00:00:00 | | 2008-02-05 | 3,607,800 | 27.06 | 27.44 | 27.00 | 27.13 | 00:00:00 | | 2008-02-06 | 2,578,100 | 26.28 | 27.42 | 26.28 | 26.85 | 00:00:00 | | 2008-02-07 | 3,705,300 | 26.61 | 27.14 | 26.33 | 26.69 | 00:00:00 | | 2008-02-08 | 3,651,800 | 26.50 | 26.60 | 26.10 | 26.23 | 00:00:00 | | 2008-02-11 | 5,679,400 | 26.06 | 26.27 | 25.24 | 25.30 | 00:00:00 | | 2008-02-12 | 7,086,900 | 24.96 | 26.50 | 24.95 | 25.99 | 00:00:00 | | 2008-02-13 | 3,347,400 | 26.14 | 26.14 | 25.69 | 25.88 | 00:00:00 | | 2008-02-14 | 3,531,600 | 25.84 | 26.08 | 25.50 | 25.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
