|
 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 | | 2000-06-23 | 797,200 | 103.50 | 106.94 | 103.50 | 105.31 | 00:00:00 | | 2000-06-26 | 1,490,000 | 106.25 | 108.44 | 105.69 | 108.19 | 00:00:00 | | 2000-06-27 | 1,094,600 | 108.56 | 110.00 | 108.06 | 109.25 | 00:00:00 | | 2000-06-28 | 932,600 | 109.31 | 111.12 | 108.56 | 108.66 | 00:00:00 | | 2000-06-29 | 939,600 | 108.56 | 111.25 | 106.44 | 110.56 | 00:00:00 | | 2000-06-30 | 2,166,600 | 109.37 | 109.37 | 102.69 | 104.44 | 00:00:00 | | 2000-07-03 | 546,200 | 104.31 | 104.94 | 102.75 | 104.87 | 00:00:00 | | 2000-07-05 | 1,663,400 | 105.75 | 109.81 | 104.12 | 106.75 | 00:00:00 | | 2000-07-06 | 1,334,400 | 106.62 | 107.50 | 105.75 | 106.12 | 00:00:00 | | 2000-07-07 | 934,200 | 107.12 | 109.44 | 106.81 | 108.12 | 00:00:00 | | 2000-07-10 | 1,356,000 | 107.87 | 109.87 | 107.69 | 109.12 | 00:00:00 | | 2000-07-11 | 986,800 | 109.12 | 110.31 | 108.06 | 109.44 | 00:00:00 | | 2000-07-12 | 1,534,600 | 109.81 | 110.19 | 107.19 | 107.94 | 00:00:00 | | 2000-07-13 | 1,358,000 | 108.62 | 110.75 | 107.50 | 110.56 | 00:00:00 | | 2000-07-14 | 830,400 | 110.56 | 110.87 | 108.50 | 110.62 | 00:00:00 | | 2000-07-17 | 1,538,200 | 108.75 | 109.44 | 107.56 | 109.41 | 00:00:00 | | 2000-07-18 | 1,158,000 | 108.94 | 108.94 | 107.62 | 108.37 | 00:00:00 | | 2000-07-19 | 1,253,800 | 108.62 | 110.50 | 108.12 | 110.00 | 00:00:00 | | 2000-07-20 | 1,985,000 | 111.50 | 114.81 | 111.50 | 112.19 | 00:00:00 | | 2000-07-21 | 2,000,200 | 112.44 | 115.25 | 109.75 | 110.50 | 00:00:00 | | 2000-07-24 | 1,277,000 | 111.75 | 114.12 | 109.06 | 110.31 | 00:00:00 | | 2000-07-25 | 1,520,400 | 110.87 | 114.94 | 110.62 | 114.94 | 00:00:00 | | 2000-07-26 | 3,435,800 | 115.25 | 117.69 | 115.00 | 115.56 | 00:00:00 | | 2000-07-27 | 2,558,600 | 114.75 | 120.87 | 114.50 | 120.06 | 00:00:00 | | 2000-07-28 | 1,603,600 | 119.62 | 119.94 | 116.50 | 117.31 | 00:00:00 | | 2000-07-31 | 4,077,000 | 120.00 | 127.37 | 119.50 | 122.00 | 00:00:00 | | 2000-08-01 | 3,174,400 | 122.75 | 125.19 | 122.31 | 124.25 | 00:00:00 | | 2000-08-02 | 3,209,400 | 124.37 | 124.37 | 118.25 | 118.50 | 00:00:00 | | 2000-08-03 | 2,830,200 | 119.00 | 122.62 | 118.00 | 121.12 | 00:00:00 | | 2000-08-04 | 1,965,600 | 122.00 | 124.37 | 122.00 | 122.94 | 00:00:00 | | 2000-08-07 | 1,948,400 | 123.19 | 124.94 | 121.81 | 124.19 | 00:00:00 | | 2000-08-08 | 1,757,200 | 122.50 | 124.56 | 122.50 | 122.62 | 00:00:00 | | 2000-08-09 | 1,861,600 | 122.37 | 125.87 | 120.25 | 123.81 | 00:00:00 | | 2000-08-10 | 923,200 | 123.56 | 124.75 | 122.31 | 123.44 | 00:00:00 | | 2000-08-11 | 1,394,000 | 123.25 | 124.19 | 122.56 | 123.50 | 00:00:00 | | 2000-08-14 | 1,311,800 | 123.00 | 124.06 | 122.00 | 123.50 | 00:00:00 | | 2000-08-15 | 1,373,000 | 122.87 | 122.87 | 120.44 | 120.44 | 00:00:00 | | 2000-08-16 | 1,141,800 | 118.00 | 120.25 | 117.75 | 118.00 | 00:00:00 | | 2000-08-17 | 1,386,800 | 117.25 | 119.81 | 117.25 | 119.00 | 00:00:00 | | 2000-08-18 | 1,184,400 | 118.75 | 118.75 | 116.19 | 117.62 | 00:00:00 | | 2000-08-21 | 832,400 | 118.00 | 119.19 | 117.50 | 118.69 | 00:00:00 | | 2000-08-22 | 782,000 | 118.81 | 118.87 | 116.62 | 117.25 | 00:00:00 | | 2000-08-23 | 1,141,400 | 117.00 | 119.94 | 116.50 | 118.12 | 00:00:00 | | 2000-08-24 | 749,800 | 117.87 | 118.37 | 115.56 | 116.19 | 00:00:00 | | 2000-08-25 | 731,400 | 116.31 | 117.12 | 115.94 | 117.06 | 00:00:00 | | 2000-08-28 | 878,600 | 118.00 | 119.81 | 117.50 | 119.37 | 00:00:00 | | 2000-08-29 | 739,600 | 119.00 | 119.12 | 117.62 | 118.31 | 00:00:00 | | 2000-08-30 | 907,000 | 118.37 | 120.44 | 118.00 | 118.50 | 00:00:00 | | 2000-08-31 | 1,385,000 | 118.50 | 119.94 | 118.37 | 118.64 | 00:00:00 | | 2000-09-01 | 867,200 | 119.25 | 119.75 | 118.06 | 119.06 | 00:00:00 | | 2000-09-05 | 876,000 | 119.50 | 120.50 | 119.06 | 119.62 | 00:00:00 | | 2000-09-06 | 1,781,000 | 119.87 | 121.94 | 119.50 | 120.75 | 00:00:00 | | 2000-09-07 | 1,277,600 | 121.12 | 121.87 | 119.62 | 121.19 | 00:00:00 | | 2000-09-08 | 1,156,200 | 121.62 | 124.00 | 121.50 | 123.69 | 00:00:00 | | 2000-09-11 | 2,229,000 | 123.94 | 127.75 | 122.50 | 127.19 | 00:00:00 | | 2000-09-12 | 1,435,400 | 128.75 | 128.88 | 126.69 | 126.94 | 00:00:00 | | 2000-09-13 | 1,074,800 | 127.19 | 128.25 | 126.62 | 127.31 | 00:00:00 | | 2000-09-14 | 622,000 | 127.19 | 127.62 | 125.62 | 126.81 | 00:00:00 | | 2000-09-15 | 1,377,400 | 125.75 | 127.50 | 124.06 | 124.50 | 00:00:00 | | 2000-09-18 | 1,273,600 | 124.00 | 124.06 | 121.50 | 123.12 | 00:00:00 | | 2000-09-19 | 1,668,200 | 123.37 | 126.50 | 123.31 | 124.59 | 00:00:00 | | 2000-09-20 | 1,260,200 | 124.37 | 124.62 | 123.19 | 124.19 | 00:00:00 | | 2000-09-21 | 1,310,200 | 124.12 | 124.75 | 122.00 | 122.50 | 00:00:00 | | 2000-09-22 | 1,501,600 | 122.50 | 129.38 | 122.12 | 129.38 | 00:00:00 | | 2000-09-25 | 2,000,400 | 129.13 | 133.13 | 128.75 | 131.50 | 00:00:00 | | 2000-09-26 | 1,449,400 | 131.00 | 131.25 | 129.00 | 131.00 | 00:00:00 | | 2000-09-27 | 1,109,200 | 130.94 | 130.94 | 128.50 | 130.13 | 00:00:00 | | 2000-09-28 | 1,655,800 | 130.50 | 133.75 | 130.50 | 133.50 | 00:00:00 | | 2000-09-29 | 1,365,800 | 133.25 | 134.94 | 132.75 | 132.75 | 00:00:00 | | 2000-10-02 | 1,599,400 | 131.25 | 132.19 | 129.88 | 131.88 | 00:00:00 | | 2000-10-03 | 1,346,000 | 131.63 | 134.31 | 129.75 | 132.88 | 00:00:00 | | 2000-10-04 | 1,552,000 | 132.63 | 134.63 | 131.38 | 131.94 | 00:00:00 | | 2000-10-05 | 2,349,600 | 131.25 | 134.94 | 131.25 | 134.88 | 00:00:00 | | 2000-10-06 | 2,032,200 | 134.88 | 135.69 | 128.06 | 128.69 | 00:00:00 | | 2000-10-09 | 1,022,000 | 128.75 | 128.88 | 125.69 | 127.94 | 00:00:00 | | 2000-10-10 | 1,312,400 | 129.50 | 129.50 | 126.12 | 128.19 | 00:00:00 | | 2000-10-11 | 2,357,000 | 127.00 | 131.63 | 126.00 | 128.75 | 00:00:00 | | 2000-10-12 | 5,480,400 | 128.00 | 128.69 | 111.00 | 112.50 | 00:00:00 | | 2000-10-13 | 4,783,800 | 112.50 | 120.06 | 112.50 | 119.25 | 00:00:00 | | 2000-10-16 | 1,829,000 | 117.00 | 117.37 | 114.06 | 115.50 | 00:00:00 | | 2000-10-17 | 1,546,000 | 116.25 | 117.00 | 114.94 | 115.69 | 00:00:00 | | 2000-10-18 | 2,186,800 | 115.00 | 115.00 | 112.37 | 114.12 | 00:00:00 | | 2000-10-19 | 3,036,600 | 115.00 | 124.00 | 115.00 | 123.06 | 00:00:00 | | 2000-10-20 | 1,923,000 | 122.00 | 123.62 | 121.00 | 123.44 | 00:00:00 | | 2000-10-23 | 2,006,600 | 123.69 | 126.00 | 123.06 | 125.62 | 00:00:00 | | 2000-10-24 | 1,876,800 | 125.37 | 129.94 | 125.25 | 127.50 | 00:00:00 | | 2000-10-25 | 1,820,000 | 127.50 | 129.38 | 127.12 | 127.62 | 00:00:00 | | 2000-10-26 | 3,241,400 | 126.87 | 126.94 | 121.00 | 123.00 | 00:00:00 | | 2000-10-27 | 1,186,000 | 123.87 | 126.75 | 123.75 | 126.75 | 00:00:00 | | 2000-10-30 | 2,536,200 | 126.94 | 133.94 | 126.94 | 131.63 | 00:00:00 | | 2000-10-31 | 1,833,800 | 131.25 | 132.25 | 129.50 | 130.75 | 00:00:00 | | 2000-11-01 | 1,964,800 | 130.50 | 130.50 | 127.75 | 128.44 | 00:00:00 | | 2000-11-02 | 2,299,600 | 128.75 | 130.56 | 128.06 | 129.94 | 00:00:00 | | 2000-11-03 | 1,274,800 | 130.38 | 130.38 | 127.87 | 128.25 | 00:00:00 | | 2000-11-06 | 1,390,000 | 128.50 | 130.75 | 127.62 | 130.50 | 00:00:00 | | 2000-11-07 | 1,696,000 | 129.63 | 130.25 | 127.37 | 129.50 | 00:00:00 | | 2000-11-08 | 2,275,400 | 129.25 | 129.25 | 123.00 | 124.87 | 00:00:00 | | 2000-11-09 | 2,299,600 | 125.00 | 126.87 | 125.00 | 125.94 | 00:00:00 | | 2000-11-10 | 1,089,200 | 125.87 | 128.25 | 125.12 | 126.81 | 00:00:00 | | 2000-11-13 | 2,258,600 | 126.25 | 126.37 | 119.75 | 122.56 | 00:00:00 | | 2000-11-14 | 1,567,600 | 123.00 | 125.87 | 122.56 | 125.69 | 00:00:00 | | 2000-11-15 | 1,158,400 | 125.75 | 125.75 | 123.56 | 124.62 | 00:00:00 | | 2000-11-16 | 1,891,200 | 124.62 | 125.44 | 123.25 | 124.44 | 00:00:00 | | 2000-11-17 | 3,383,400 | 124.50 | 124.50 | 119.75 | 121.19 | 00:00:00 | | 2000-11-20 | 1,437,400 | 120.00 | 120.25 | 117.44 | 119.00 | 00:00:00 | | 2000-11-21 | 4,733,000 | 116.75 | 117.25 | 114.25 | 115.00 | 00:00:00 | | 2000-11-22 | 3,788,200 | 114.12 | 114.37 | 108.50 | 111.37 | 00:00:00 | | 2000-11-24 | 1,107,200 | 112.25 | 114.56 | 112.06 | 114.00 | 00:00:00 | | 2000-11-27 | 1,477,800 | 115.00 | 116.12 | 113.75 | 114.62 | 00:00:00 | | 2000-11-28 | 1,834,000 | 113.50 | 114.87 | 113.00 | 114.50 | 00:00:00 | | 2000-11-29 | 1,488,200 | 114.44 | 116.31 | 114.00 | 115.69 | 00:00:00 | | 2000-11-30 | 4,055,800 | 115.50 | 116.87 | 112.75 | 115.12 | 00:00:00 | | 2000-12-01 | 1,986,600 | 116.50 | 117.56 | 116.00 | 117.25 | 00:00:00 | | 2000-12-04 | 1,444,800 | 115.75 | 117.12 | 115.75 | 116.62 | 00:00:00 | | 2000-12-05 | 2,135,400 | 118.50 | 121.12 | 118.12 | 120.37 | 00:00:00 | | 2000-12-06 | 1,627,400 | 120.31 | 125.31 | 120.06 | 120.75 | 00:00:00 | | 2000-12-07 | 992,200 | 121.50 | 124.12 | 121.50 | 122.00 | 00:00:00 | | 2000-12-08 | 1,761,400 | 123.50 | 127.25 | 122.62 | 126.00 | 00:00:00 | | 2000-12-11 | 1,969,400 | 127.37 | 127.50 | 124.75 | 126.94 | 00:00:00 | | 2000-12-12 | 1,498,600 | 126.00 | 126.00 | 121.75 | 122.56 | 00:00:00 | | 2000-12-13 | 1,820,200 | 123.62 | 124.19 | 121.00 | 122.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
