|
 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 | | 2008-02-14 | 3,531,600 | 25.84 | 26.08 | 25.50 | 25.63 | 00:00:00 | | 2008-02-15 | 3,448,900 | 25.53 | 26.02 | 25.45 | 25.87 | 00:00:00 | | 2008-02-19 | 2,826,400 | 26.12 | 26.25 | 25.35 | 25.56 | 00:00:00 | | 2008-02-20 | 2,912,100 | 25.38 | 25.80 | 25.30 | 25.74 | 00:00:00 | | 2008-02-21 | 3,272,200 | 25.74 | 26.02 | 25.68 | 25.72 | 00:00:00 | | 2008-02-22 | 3,456,200 | 25.76 | 26.09 | 25.62 | 26.03 | 00:00:00 | | 2008-02-25 | 2,981,300 | 26.03 | 26.40 | 25.73 | 26.32 | 00:00:00 | | 2008-02-26 | 2,379,300 | 26.30 | 26.52 | 26.12 | 26.38 | 00:00:00 | | 2008-02-27 | 2,058,400 | 26.15 | 26.75 | 26.01 | 26.51 | 00:00:00 | | 2008-02-28 | 2,544,200 | 26.37 | 26.63 | 26.18 | 26.33 | 00:00:00 | | 2008-02-29 | 4,157,300 | 26.04 | 26.15 | 25.40 | 25.47 | 00:00:00 | | 2008-03-03 | 3,832,300 | 25.43 | 25.49 | 24.98 | 25.23 | 00:00:00 | | 2008-03-04 | 3,605,200 | 25.03 | 25.59 | 25.02 | 25.48 | 00:00:00 | | 2008-03-05 | 3,055,100 | 25.53 | 25.85 | 25.09 | 25.44 | 00:00:00 | | 2008-03-06 | 2,488,200 | 25.27 | 25.40 | 24.87 | 24.90 | 00:00:00 | | 2008-03-07 | 3,226,000 | 25.38 | 25.45 | 24.65 | 25.10 | 00:00:00 | | 2008-03-10 | 2,660,400 | 25.07 | 25.28 | 24.59 | 24.66 | 00:00:00 | | 2008-03-11 | 4,504,600 | 25.17 | 25.54 | 24.57 | 25.18 | 00:00:00 | | 2008-03-12 | 5,148,600 | 25.30 | 25.97 | 25.12 | 25.50 | 00:00:00 | | 2008-03-13 | 3,553,800 | 25.05 | 25.73 | 24.85 | 25.51 | 00:00:00 | | 2008-03-14 | 4,945,700 | 25.55 | 25.59 | 24.53 | 24.71 | 00:00:00 | | 2008-03-17 | 4,899,600 | 24.09 | 24.40 | 23.79 | 24.07 | 00:00:00 | | 2008-03-18 | 4,030,600 | 24.49 | 25.31 | 23.94 | 25.27 | 00:00:00 | | 2008-03-19 | 3,368,500 | 25.57 | 25.85 | 24.81 | 24.85 | 00:00:00 | | 2008-03-20 | 4,317,800 | 24.88 | 25.48 | 24.86 | 25.40 | 00:00:00 | | 2008-03-24 | 2,729,300 | 25.46 | 26.04 | 25.40 | 25.84 | 00:00:00 | | 2008-03-25 | 2,020,000 | 25.78 | 26.11 | 25.48 | 25.92 | 00:00:00 | | 2008-03-26 | 2,986,700 | 25.79 | 25.99 | 25.00 | 25.11 | 00:00:00 | | 2008-03-27 | 3,788,400 | 25.23 | 25.39 | 24.27 | 24.29 | 00:00:00 | | 2008-03-28 | 2,865,400 | 24.40 | 24.60 | 23.99 | 24.06 | 00:00:00 | | 2008-03-31 | 3,977,200 | 24.10 | 24.45 | 24.00 | 24.35 | 00:00:00 | | 2008-04-01 | 3,292,000 | 24.80 | 25.85 | 24.60 | 25.79 | 00:00:00 | | 2008-04-02 | 3,227,300 | 25.86 | 26.16 | 25.62 | 25.75 | 00:00:00 | | 2008-04-03 | 3,659,700 | 25.55 | 26.22 | 25.42 | 26.19 | 00:00:00 | | 2008-04-04 | 3,360,800 | 26.17 | 26.17 | 25.18 | 25.26 | 00:00:00 | | 2008-04-07 | 1,746,600 | 25.32 | 25.78 | 25.17 | 25.50 | 00:00:00 | | 2008-04-08 | 1,822,200 | 25.31 | 25.46 | 25.05 | 25.19 | 00:00:00 | | 2008-04-09 | 1,812,000 | 25.15 | 25.39 | 24.96 | 25.01 | 00:00:00 | | 2008-04-10 | 3,681,200 | 25.13 | 25.84 | 25.01 | 25.82 | 00:00:00 | | 2008-04-11 | 3,569,400 | 25.63 | 25.87 | 25.53 | 25.64 | 00:00:00 | | 2008-04-14 | 4,754,400 | 26.89 | 26.89 | 25.95 | 26.17 | 00:00:00 | | 2008-04-15 | 2,576,500 | 26.17 | 26.74 | 26.00 | 26.66 | 00:00:00 | | 2008-04-16 | 2,938,800 | 26.90 | 27.48 | 26.90 | 27.41 | 00:00:00 | | 2008-04-17 | 3,122,100 | 27.28 | 28.15 | 27.17 | 28.01 | 00:00:00 | | 2008-04-18 | 3,600,400 | 28.28 | 28.90 | 27.64 | 27.85 | 00:00:00 | | 2008-04-21 | 2,135,600 | 27.75 | 27.83 | 27.40 | 27.52 | 00:00:00 | | 2008-04-22 | 3,417,200 | 27.51 | 28.27 | 27.46 | 28.16 | 00:00:00 | | 2008-04-23 | 2,229,000 | 28.32 | 28.32 | 27.46 | 27.67 | 00:00:00 | | 2008-04-24 | 2,842,500 | 27.81 | 28.58 | 27.67 | 28.24 | 00:00:00 | | 2008-04-25 | 2,085,100 | 28.41 | 28.48 | 27.60 | 28.14 | 00:00:00 | | 2008-04-28 | 1,610,100 | 28.06 | 28.45 | 27.94 | 27.98 | 00:00:00 | | 2008-04-29 | 2,252,700 | 28.05 | 28.27 | 27.90 | 28.15 | 00:00:00 | | 2008-04-30 | 2,889,500 | 28.02 | 28.20 | 27.53 | 27.59 | 00:00:00 | | 2008-05-01 | 3,571,500 | 27.44 | 28.62 | 27.44 | 28.57 | 00:00:00 | | 2008-05-02 | 2,982,700 | 28.80 | 28.90 | 28.17 | 28.49 | 00:00:00 | | 2008-05-05 | 2,374,400 | 28.29 | 28.34 | 27.88 | 28.00 | 00:00:00 | | 2008-05-06 | 4,220,300 | 27.83 | 27.85 | 27.51 | 27.58 | 00:00:00 | | 2008-05-07 | 4,575,100 | 27.61 | 28.44 | 27.15 | 27.76 | 00:00:00 | | 2008-05-08 | 4,024,200 | 27.86 | 27.99 | 27.21 | 27.40 | 00:00:00 | | 2008-05-09 | 2,768,800 | 27.11 | 27.54 | 26.91 | 27.20 | 00:00:00 | | 2008-05-12 | 3,172,200 | 27.33 | 28.48 | 27.33 | 28.27 | 00:00:00 | | 2008-05-13 | 2,300,200 | 28.30 | 28.45 | 27.88 | 28.02 | 00:00:00 | | 2008-05-14 | 1,995,700 | 28.10 | 28.34 | 28.02 | 28.15 | 00:00:00 | | 2008-05-15 | 7,109,900 | 28.12 | 29.25 | 28.12 | 29.25 | 00:00:00 | | 2008-05-16 | 3,169,000 | 29.24 | 29.38 | 28.20 | 28.73 | 00:00:00 | | 2008-05-19 | 2,559,000 | 28.68 | 28.80 | 28.18 | 28.38 | 00:00:00 | | 2008-05-20 | 2,230,000 | 28.17 | 28.33 | 27.69 | 27.85 | 00:00:00 | | 2008-05-21 | 3,397,000 | 27.97 | 28.06 | 27.15 | 27.25 | 00:00:00 | | 2008-05-22 | 2,861,500 | 27.33 | 27.41 | 27.02 | 27.26 | 00:00:00 | | 2008-05-23 | 2,053,100 | 27.26 | 27.26 | 26.80 | 26.82 | 00:00:00 | | 2008-05-27 | 1,713,900 | 26.72 | 27.14 | 26.70 | 26.95 | 00:00:00 | | 2008-05-28 | 2,166,500 | 27.00 | 27.15 | 26.65 | 27.04 | 00:00:00 | | 2008-05-29 | 2,764,000 | 26.95 | 27.60 | 26.92 | 27.53 | 00:00:00 | | 2008-05-30 | 1,695,800 | 27.63 | 27.72 | 27.13 | 27.23 | 00:00:00 | | 2008-06-02 | 2,822,300 | 27.17 | 27.17 | 26.40 | 26.62 | 00:00:00 | | 2008-06-03 | 2,805,800 | 26.87 | 27.03 | 26.45 | 26.57 | 00:00:00 | | 2008-06-04 | 2,166,900 | 26.50 | 27.03 | 26.45 | 26.59 | 00:00:00 | | 2008-06-05 | 1,726,300 | 26.88 | 27.22 | 26.74 | 27.16 | 00:00:00 | | 2008-06-06 | 3,314,600 | 26.83 | 26.91 | 26.15 | 26.24 | 00:00:00 | | 2008-06-09 | 2,859,200 | 26.26 | 26.54 | 25.83 | 26.04 | 00:00:00 | | 2008-06-10 | 2,354,000 | 25.80 | 26.26 | 25.71 | 25.99 | 00:00:00 | | 2008-06-11 | 2,984,100 | 25.90 | 26.00 | 25.34 | 25.38 | 00:00:00 | | 2008-06-12 | 3,002,100 | 25.57 | 26.22 | 25.47 | 26.15 | 00:00:00 | | 2008-06-13 | 2,679,900 | 26.31 | 26.63 | 26.06 | 26.62 | 00:00:00 | | 2008-06-16 | 1,922,000 | 26.40 | 26.87 | 26.26 | 26.75 | 00:00:00 | | 2008-06-17 | 1,933,900 | 26.84 | 27.00 | 26.20 | 26.22 | 00:00:00 | | 2008-06-18 | 2,649,000 | 25.88 | 26.40 | 25.86 | 25.97 | 00:00:00 | | 2008-06-19 | 3,940,400 | 26.16 | 26.92 | 25.75 | 26.68 | 00:00:00 | | 2008-06-20 | 3,654,300 | 26.67 | 26.69 | 26.17 | 26.32 | 00:00:00 | | 2008-06-23 | 2,344,700 | 26.53 | 26.57 | 26.03 | 26.12 | 00:00:00 | | 2008-06-24 | 2,520,100 | 25.93 | 26.40 | 25.75 | 26.10 | 00:00:00 | | 2008-06-25 | 5,853,300 | 26.19 | 27.13 | 26.05 | 26.89 | 00:00:00 | | 2008-06-26 | 4,581,100 | 26.54 | 26.84 | 26.10 | 26.21 | 00:00:00 | | 2008-06-27 | 7,220,000 | 26.16 | 26.97 | 26.06 | 26.77 | 00:00:00 | | 2008-06-30 | 7,193,700 | 26.53 | 26.90 | 26.21 | 26.55 | 00:00:00 | | 2008-07-01 | 6,411,700 | 26.08 | 26.68 | 26.08 | 26.59 | 00:00:00 | | 2008-07-02 | 4,997,100 | 26.62 | 27.35 | 26.54 | 26.75 | 00:00:00 | | 2008-07-03 | 2,249,400 | 26.66 | 26.92 | 26.42 | 26.56 | 00:00:00 | | 2008-07-07 | 5,917,900 | 26.50 | 27.09 | 26.43 | 26.84 | 00:00:00 | | 2008-07-08 | 9,455,200 | 27.51 | 29.29 | 27.35 | 29.08 | 00:00:00 | | 2008-07-09 | 10,637,800 | 29.18 | 29.48 | 28.52 | 29.13 | 00:00:00 | | 2008-07-10 | 7,527,000 | 29.08 | 29.50 | 28.74 | 29.02 | 00:00:00 | | 2008-07-11 | 5,274,100 | 28.58 | 28.96 | 28.15 | 28.49 | 00:00:00 | | 2008-07-14 | 3,244,600 | 28.78 | 28.94 | 27.84 | 27.95 | 00:00:00 | | 2008-07-15 | 5,790,700 | 27.84 | 28.61 | 27.42 | 27.62 | 00:00:00 | | 2008-07-16 | 6,175,800 | 27.71 | 28.65 | 27.33 | 28.59 | 00:00:00 | | 2008-07-17 | 6,117,600 | 28.96 | 29.30 | 27.94 | 28.90 | 00:00:00 | | 2008-07-18 | 6,926,200 | 28.95 | 28.95 | 27.96 | 28.67 | 00:00:00 | | 2008-07-21 | 4,298,000 | 28.47 | 28.50 | 27.72 | 27.78 | 00:00:00 | | 2008-07-22 | 5,463,500 | 26.53 | 29.03 | 26.11 | 28.95 | 00:00:00 | | 2008-07-23 | 7,626,400 | 29.04 | 29.04 | 27.95 | 28.20 | 00:00:00 | | 2008-07-24 | 6,482,900 | 28.27 | 28.27 | 27.13 | 27.18 | 00:00:00 | | 2008-07-25 | 3,494,700 | 27.16 | 27.75 | 26.87 | 27.20 | 00:00:00 | | 2008-07-28 | 4,979,700 | 26.58 | 26.97 | 26.13 | 26.19 | 00:00:00 | | 2008-07-29 | 4,956,900 | 26.25 | 27.44 | 26.09 | 27.40 | 00:00:00 | | 2008-07-30 | 3,399,600 | 27.52 | 28.22 | 27.28 | 27.77 | 00:00:00 | | 2008-07-31 | 4,202,400 | 27.59 | 28.55 | 27.47 | 28.25 | 00:00:00 | | 2008-08-01 | 2,945,700 | 28.11 | 28.89 | 27.43 | 27.98 | 00:00:00 | | 2008-08-04 | 4,614,000 | 27.90 | 28.94 | 27.56 | 28.45 | 00:00:00 | | 2008-08-05 | 3,472,000 | 28.50 | 29.34 | 28.41 | 29.34 | 00:00:00 | | 2008-08-06 | 11,539,000 | 29.34 | 31.00 | 29.30 | 30.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
