|
 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 | | 2008-08-06 | 11,539,000 | 29.34 | 31.00 | 29.30 | 30.07 | 00:00:00 | | 2008-08-07 | 7,183,900 | 29.95 | 30.59 | 29.28 | 29.43 | 00:00:00 | | 2008-08-08 | 6,736,200 | 29.27 | 31.00 | 29.27 | 30.93 | 00:00:00 | | 2008-08-11 | 5,566,100 | 30.90 | 31.75 | 30.28 | 31.12 | 00:00:00 | | 2008-08-12 | 4,213,100 | 30.71 | 30.96 | 30.17 | 30.54 | 00:00:00 | | 2008-08-13 | 4,490,100 | 30.37 | 31.10 | 30.01 | 30.63 | 00:00:00 | | 2008-08-14 | 4,463,200 | 30.01 | 31.74 | 30.01 | 31.56 | 00:00:00 | | 2008-08-15 | 6,605,700 | 31.57 | 32.00 | 31.41 | 31.90 | 00:00:00 | | 2008-08-18 | 5,061,600 | 31.60 | 32.24 | 31.34 | 31.45 | 00:00:00 | | 2008-08-19 | 4,380,000 | 30.82 | 31.52 | 30.79 | 31.35 | 00:00:00 | | 2008-08-20 | 7,165,800 | 31.32 | 32.40 | 31.12 | 32.37 | 00:00:00 | | 2008-08-21 | 3,576,200 | 31.30 | 32.33 | 30.91 | 31.99 | 00:00:00 | | 2008-08-22 | 6,727,100 | 32.21 | 32.45 | 32.04 | 32.36 | 00:00:00 | | 2008-08-25 | 2,593,900 | 32.13 | 32.36 | 31.81 | 31.81 | 00:00:00 | | 2008-08-26 | 5,820,300 | 31.41 | 31.77 | 31.12 | 31.69 | 00:00:00 | | 2008-08-27 | 3,360,000 | 31.62 | 32.00 | 31.50 | 31.94 | 00:00:00 | | 2008-08-28 | 3,653,900 | 32.34 | 32.43 | 32.04 | 32.35 | 00:00:00 | | 2008-08-29 | 3,195,400 | 32.04 | 32.44 | 31.88 | 31.93 | 00:00:00 | | 2008-09-02 | 6,572,800 | 32.84 | 33.17 | 31.85 | 32.17 | 00:00:00 | | 2008-09-03 | 4,143,600 | 31.95 | 32.38 | 31.79 | 32.31 | 00:00:00 | | 2008-09-04 | 6,034,400 | 31.98 | 32.51 | 31.65 | 32.01 | 00:00:00 | | 2008-09-05 | 5,983,900 | 31.57 | 32.48 | 31.35 | 32.43 | 00:00:00 | | 2008-09-08 | 7,781,300 | 33.86 | 33.97 | 32.35 | 33.08 | 00:00:00 | | 2008-09-09 | 7,087,000 | 32.92 | 33.25 | 32.14 | 32.14 | 00:00:00 | | 2008-09-10 | 4,665,300 | 32.32 | 32.85 | 31.75 | 32.31 | 00:00:00 | | 2008-09-11 | 3,914,900 | 31.51 | 33.04 | 31.51 | 32.99 | 00:00:00 | | 2008-09-12 | 4,742,100 | 32.61 | 33.06 | 32.42 | 32.96 | 00:00:00 | | 2008-09-15 | 7,773,100 | 30.17 | 33.40 | 30.17 | 32.18 | 00:00:00 | | 2008-09-16 | 9,071,900 | 31.80 | 33.26 | 31.32 | 33.09 | 00:00:00 | | 2008-09-17 | 9,023,500 | 32.24 | 33.40 | 31.76 | 32.18 | 00:00:00 | | 2008-09-18 | 10,786,000 | 32.83 | 33.75 | 32.06 | 33.30 | 00:00:00 | | 2008-09-19 | 10,652,800 | 35.56 | 36.82 | 32.79 | 33.58 | 00:00:00 | | 2008-09-22 | 5,149,900 | 32.98 | 33.71 | 32.23 | 32.38 | 00:00:00 | | 2008-09-23 | 4,637,800 | 32.35 | 33.09 | 32.05 | 32.20 | 00:00:00 | | 2008-09-24 | 4,502,000 | 32.46 | 32.46 | 31.43 | 31.98 | 00:00:00 | | 2008-09-25 | 4,279,800 | 32.45 | 33.44 | 31.96 | 32.81 | 00:00:00 | | 2008-09-26 | 4,656,000 | 32.03 | 33.57 | 31.81 | 33.57 | 00:00:00 | | 2008-09-29 | 7,926,900 | 32.96 | 33.47 | 30.20 | 30.96 | 00:00:00 | | 2008-09-30 | 4,960,300 | 32.20 | 33.00 | 30.77 | 31.76 | 00:00:00 | | 2008-10-01 | 4,583,400 | 31.40 | 32.35 | 30.50 | 31.84 | 00:00:00 | | 2008-10-02 | 5,824,700 | 31.85 | 32.00 | 29.61 | 29.85 | 00:00:00 | | 2008-10-03 | 5,748,300 | 30.34 | 31.52 | 29.96 | 30.37 | 00:00:00 | | 2008-10-06 | 6,913,900 | 29.97 | 31.00 | 29.07 | 30.13 | 00:00:00 | | 2008-10-07 | 7,323,400 | 30.00 | 30.39 | 28.72 | 28.89 | 00:00:00 | | 2008-10-08 | 5,665,200 | 28.14 | 30.15 | 27.79 | 28.95 | 00:00:00 | | 2008-10-09 | 7,509,100 | 29.02 | 30.24 | 27.13 | 27.13 | 00:00:00 | | 2008-10-10 | 12,382,800 | 24.46 | 30.08 | 23.80 | 27.00 | 00:00:00 | | 2008-10-13 | 7,884,200 | 28.65 | 28.65 | 26.47 | 26.96 | 00:00:00 | | 2008-10-14 | 11,716,500 | 28.15 | 29.79 | 27.28 | 27.98 | 00:00:00 | | 2008-10-15 | 6,819,200 | 27.35 | 27.99 | 26.49 | 26.67 | 00:00:00 | | 2008-10-16 | 10,401,600 | 26.48 | 26.98 | 25.25 | 25.98 | 00:00:00 | | 2008-10-17 | 8,823,800 | 25.48 | 26.42 | 25.00 | 25.63 | 00:00:00 | | 2008-10-20 | 8,090,200 | 27.15 | 28.05 | 26.61 | 27.86 | 00:00:00 | | 2008-10-21 | 5,576,400 | 27.09 | 27.80 | 26.89 | 27.01 | 00:00:00 | | 2008-10-22 | 6,690,200 | 26.52 | 27.75 | 25.69 | 26.37 | 00:00:00 | | 2008-10-23 | 7,373,000 | 26.79 | 27.26 | 25.18 | 26.36 | 00:00:00 | | 2008-10-24 | 5,434,300 | 24.93 | 26.11 | 24.93 | 25.46 | 00:00:00 | | 2008-10-27 | 5,457,000 | 25.18 | 26.72 | 25.16 | 25.37 | 00:00:00 | | 2008-10-28 | 7,684,000 | 25.59 | 28.46 | 25.59 | 28.31 | 00:00:00 | | 2008-10-29 | 8,040,400 | 28.31 | 28.31 | 26.60 | 26.69 | 00:00:00 | | 2008-10-30 | 4,222,900 | 27.38 | 28.00 | 26.77 | 27.68 | 00:00:00 | | 2008-10-31 | 6,239,000 | 27.62 | 29.55 | 27.50 | 29.28 | 00:00:00 | | 2008-11-03 | 4,452,300 | 28.96 | 29.50 | 28.81 | 29.03 | 00:00:00 | | 2008-11-04 | 4,572,800 | 29.48 | 30.00 | 29.11 | 29.70 | 00:00:00 | | 2008-11-05 | 16,159,000 | 27.46 | 28.09 | 25.77 | 26.06 | 00:00:00 | | 2008-11-06 | 8,207,400 | 26.00 | 26.49 | 24.69 | 24.93 | 00:00:00 | | 2008-11-07 | 5,730,800 | 24.98 | 25.59 | 24.24 | 25.53 | 00:00:00 | | 2008-11-10 | 4,545,100 | 25.77 | 26.21 | 24.46 | 24.77 | 00:00:00 | | 2008-11-11 | 5,705,800 | 24.21 | 24.70 | 23.65 | 24.12 | 00:00:00 | | 2008-11-12 | 6,703,400 | 23.63 | 23.85 | 22.88 | 22.93 | 00:00:00 | | 2008-11-13 | 7,907,200 | 23.24 | 25.10 | 22.20 | 25.04 | 00:00:00 | | 2008-11-14 | 5,701,900 | 24.31 | 25.30 | 23.76 | 23.85 | 00:00:00 | | 2008-11-17 | 4,845,200 | 23.72 | 25.19 | 23.09 | 23.24 | 00:00:00 | | 2008-11-18 | 5,321,800 | 23.12 | 23.89 | 22.59 | 23.56 | 00:00:00 | | 2008-11-19 | 5,265,900 | 23.56 | 24.07 | 22.19 | 22.30 | 00:00:00 | | 2008-11-20 | 6,919,400 | 22.10 | 23.27 | 21.03 | 21.29 | 00:00:00 | | 2008-11-21 | 9,354,400 | 22.00 | 24.01 | 20.96 | 23.93 | 00:00:00 | | 2008-11-24 | 7,401,600 | 22.26 | 24.97 | 22.26 | 23.83 | 00:00:00 | | 2008-11-25 | 5,759,700 | 24.50 | 24.77 | 23.48 | 24.66 | 00:00:00 | | 2008-11-26 | 4,359,100 | 23.82 | 25.50 | 23.70 | 25.50 | 00:00:00 | | 2008-11-28 | 1,699,200 | 25.14 | 25.50 | 24.91 | 25.50 | 00:00:00 | | 2008-12-01 | 6,018,800 | 24.26 | 25.04 | 22.61 | 22.79 | 00:00:00 | | 2008-12-02 | 5,999,200 | 23.35 | 24.91 | 22.62 | 24.78 | 00:00:00 | | 2008-12-03 | 6,023,800 | 23.91 | 25.09 | 23.91 | 24.81 | 00:00:00 | | 2008-12-04 | 4,820,700 | 24.32 | 25.41 | 23.65 | 24.00 | 00:00:00 | | 2008-12-05 | 4,858,000 | 23.74 | 24.73 | 23.52 | 24.63 | 00:00:00 | | 2008-12-08 | 5,360,700 | 25.26 | 25.58 | 23.82 | 24.32 | 00:00:00 | | 2008-12-09 | 5,806,500 | 23.70 | 24.94 | 23.55 | 24.03 | 00:00:00 | | 2008-12-10 | 3,582,800 | 24.37 | 24.61 | 23.32 | 23.90 | 00:00:00 | | 2008-12-11 | 4,566,800 | 23.53 | 24.18 | 22.64 | 22.83 | 00:00:00 | | 2008-12-12 | 4,731,000 | 21.90 | 23.07 | 21.90 | 22.65 | 00:00:00 | | 2008-12-15 | 3,561,900 | 22.70 | 22.74 | 22.06 | 22.29 | 00:00:00 | | 2008-12-16 | 5,881,600 | 22.71 | 23.30 | 22.29 | 23.29 | 00:00:00 | | 2008-12-17 | 4,033,700 | 22.98 | 23.44 | 22.59 | 22.89 | 00:00:00 | | 2008-12-18 | 5,825,400 | 22.96 | 23.18 | 22.40 | 22.61 | 00:00:00 | | 2008-12-19 | 4,561,000 | 23.19 | 23.43 | 22.52 | 23.11 | 00:00:00 | | 2008-12-22 | 3,349,000 | 23.08 | 23.42 | 22.69 | 23.02 | 00:00:00 | | 2008-12-23 | 2,599,300 | 23.15 | 23.27 | 22.68 | 22.76 | 00:00:00 | | 2008-12-24 | 1,068,900 | 22.86 | 23.09 | 22.52 | 22.80 | 00:00:00 | | 2008-12-26 | 1,830,900 | 22.56 | 23.53 | 22.55 | 23.32 | 00:00:00 | | 2008-12-29 | 2,309,900 | 23.31 | 23.31 | 22.68 | 23.03 | 00:00:00 | | 2008-12-30 | 2,477,100 | 23.22 | 23.73 | 23.14 | 23.65 | 00:00:00 | | 2008-12-31 | 2,729,800 | 23.60 | 24.36 | 23.60 | 24.27 | 00:00:00 | | 2009-01-02 | 3,203,200 | 24.17 | 25.08 | 24.13 | 24.94 | 00:00:00 | | 2009-01-05 | 3,170,300 | 24.72 | 24.83 | 24.24 | 24.52 | 00:00:00 | | 2009-01-06 | 3,574,500 | 24.69 | 25.13 | 24.52 | 24.95 | 00:00:00 | | 2009-01-07 | 3,984,100 | 24.58 | 24.83 | 24.10 | 24.19 | 00:00:00 | | 2009-01-08 | 3,511,100 | 24.27 | 24.37 | 23.77 | 23.98 | 00:00:00 | | 2009-01-09 | 3,914,800 | 24.05 | 24.05 | 23.29 | 23.41 | 00:00:00 | | 2009-01-12 | 4,773,100 | 23.21 | 23.42 | 22.41 | 22.65 | 00:00:00 | | 2009-01-13 | 4,902,900 | 22.44 | 22.94 | 22.32 | 22.83 | 00:00:00 | | 2009-01-14 | 6,716,500 | 22.30 | 22.57 | 21.24 | 21.47 | 00:00:00 | | 2009-01-15 | 10,075,600 | 21.42 | 21.77 | 21.00 | 21.31 | 00:00:00 | | 2009-01-16 | 10,016,700 | 22.04 | 22.25 | 21.34 | 21.85 | 00:00:00 | | 2009-01-20 | 7,768,300 | 21.49 | 22.69 | 21.49 | 21.64 | 00:00:00 | | 2009-01-21 | 7,903,700 | 22.46 | 22.64 | 21.24 | 21.93 | 00:00:00 | | 2009-01-22 | 6,683,900 | 21.52 | 21.63 | 20.43 | 20.70 | 00:00:00 | | 2009-01-23 | 6,655,900 | 20.14 | 20.29 | 19.62 | 19.81 | 00:00:00 | | 2009-01-26 | 6,303,200 | 19.80 | 20.06 | 19.31 | 19.63 | 00:00:00 | | 2009-01-27 | 6,652,000 | 19.88 | 20.00 | 19.48 | 19.89 | 00:00:00 | | 2009-01-28 | 6,934,100 | 20.72 | 20.72 | 19.80 | 20.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
