|
 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 | | 2009-01-28 | 6,934,100 | 20.72 | 20.72 | 19.80 | 20.04 | 00:00:00 | | 2009-01-29 | 5,469,000 | 19.59 | 20.10 | 19.39 | 19.52 | 00:00:00 | | 2009-01-30 | 4,494,900 | 19.62 | 20.14 | 19.21 | 19.33 | 00:00:00 | | 2009-02-02 | 5,592,500 | 19.03 | 19.80 | 19.00 | 19.72 | 00:00:00 | | 2009-02-03 | 5,232,500 | 19.87 | 20.53 | 19.50 | 20.29 | 00:00:00 | | 2009-02-04 | 10,183,200 | 20.10 | 20.30 | 18.90 | 19.20 | 00:00:00 | | 2009-02-05 | 7,235,000 | 19.14 | 19.68 | 18.92 | 19.35 | 00:00:00 | | 2009-02-06 | 7,536,400 | 19.51 | 20.47 | 19.50 | 19.89 | 00:00:00 | | 2009-02-09 | 3,160,700 | 19.94 | 19.94 | 19.36 | 19.79 | 00:00:00 | | 2009-02-10 | 7,228,300 | 19.48 | 19.80 | 18.70 | 18.71 | 00:00:00 | | 2009-02-11 | 9,041,600 | 20.19 | 22.07 | 20.15 | 21.41 | 00:00:00 | | 2009-02-12 | 7,100,100 | 19.99 | 21.56 | 19.99 | 21.46 | 00:00:00 | | 2009-02-13 | 5,856,500 | 21.47 | 21.49 | 20.48 | 20.52 | 00:00:00 | | 2009-02-17 | 6,715,300 | 19.92 | 20.20 | 19.50 | 19.75 | 00:00:00 | | 2009-02-18 | 5,492,000 | 19.87 | 20.19 | 19.32 | 19.67 | 00:00:00 | | 2009-02-19 | 6,472,500 | 19.25 | 19.93 | 19.25 | 19.34 | 00:00:00 | | 2009-02-20 | 7,471,500 | 19.02 | 19.42 | 18.67 | 18.95 | 00:00:00 | | 2009-02-23 | 5,216,400 | 19.05 | 19.21 | 18.52 | 18.53 | 00:00:00 | | 2009-02-24 | 7,451,600 | 18.61 | 19.46 | 18.52 | 19.43 | 00:00:00 | | 2009-02-25 | 9,098,600 | 18.65 | 19.19 | 18.27 | 18.66 | 00:00:00 | | 2009-02-26 | 7,928,400 | 18.88 | 18.88 | 18.14 | 18.21 | 00:00:00 | | 2009-02-27 | 9,320,700 | 17.85 | 18.40 | 17.78 | 17.93 | 00:00:00 | | 2009-03-02 | 6,823,900 | 17.60 | 18.00 | 17.53 | 17.74 | 00:00:00 | | 2009-03-03 | 8,799,000 | 17.86 | 18.06 | 17.40 | 17.82 | 00:00:00 | | 2009-03-04 | 7,006,200 | 18.04 | 18.61 | 17.67 | 18.17 | 00:00:00 | | 2009-03-05 | 7,274,700 | 17.95 | 18.22 | 17.18 | 17.84 | 00:00:00 | | 2009-03-06 | 7,226,500 | 17.90 | 18.36 | 17.62 | 18.33 | 00:00:00 | | 2009-03-09 | 6,555,400 | 18.06 | 18.41 | 17.85 | 18.04 | 00:00:00 | | 2009-03-10 | 9,065,400 | 18.31 | 18.33 | 17.23 | 18.08 | 00:00:00 | | 2009-03-11 | 5,956,300 | 18.12 | 18.40 | 17.51 | 18.03 | 00:00:00 | | 2009-03-12 | 7,143,800 | 17.83 | 18.35 | 17.54 | 18.29 | 00:00:00 | | 2009-03-13 | 6,755,300 | 18.21 | 19.43 | 17.86 | 19.38 | 00:00:00 | | 2009-03-16 | 5,902,000 | 19.59 | 19.79 | 18.76 | 18.83 | 00:00:00 | | 2009-03-17 | 5,086,000 | 18.85 | 19.95 | 18.66 | 19.94 | 00:00:00 | | 2009-03-18 | 8,201,600 | 19.59 | 20.58 | 19.06 | 20.55 | 00:00:00 | | 2009-03-19 | 7,357,500 | 21.14 | 21.19 | 19.77 | 20.02 | 00:00:00 | | 2009-03-20 | 6,279,500 | 20.30 | 20.57 | 19.74 | 19.75 | 00:00:00 | | 2009-03-23 | 8,475,300 | 20.15 | 20.88 | 19.68 | 20.86 | 00:00:00 | | 2009-03-24 | 7,123,300 | 19.89 | 20.87 | 19.86 | 20.50 | 00:00:00 | | 2009-03-25 | 5,590,900 | 20.38 | 20.99 | 19.96 | 20.68 | 00:00:00 | | 2009-03-26 | 6,147,400 | 20.93 | 21.00 | 20.29 | 20.76 | 00:00:00 | | 2009-03-27 | 6,011,500 | 20.29 | 20.60 | 20.12 | 20.23 | 00:00:00 | | 2009-03-30 | 6,652,600 | 19.86 | 20.42 | 19.50 | 19.86 | 00:00:00 | | 2009-03-31 | 6,458,200 | 20.24 | 20.37 | 19.71 | 20.25 | 00:00:00 | | 2009-04-01 | 4,941,200 | 20.09 | 20.38 | 19.66 | 20.29 | 00:00:00 | | 2009-04-02 | 7,209,800 | 20.69 | 20.75 | 20.18 | 20.58 | 00:00:00 | | 2009-04-03 | 4,521,200 | 20.41 | 20.98 | 19.90 | 20.95 | 00:00:00 | | 2009-04-06 | 4,089,800 | 20.44 | 20.84 | 20.34 | 20.51 | 00:00:00 | | 2009-04-07 | 4,211,900 | 19.55 | 20.16 | 19.08 | 19.75 | 00:00:00 | | 2009-04-08 | 3,617,300 | 19.96 | 20.02 | 19.66 | 19.93 | 00:00:00 | | 2009-04-09 | 9,508,600 | 20.91 | 20.98 | 19.51 | 20.42 | 00:00:00 | | 2009-04-13 | 5,406,600 | 20.41 | 20.73 | 19.98 | 20.62 | 00:00:00 | | 2009-04-14 | 6,379,700 | 20.07 | 20.67 | 20.07 | 20.13 | 00:00:00 | | 2009-04-15 | 5,350,200 | 19.93 | 20.57 | 19.81 | 20.55 | 00:00:00 | | 2009-04-16 | 4,935,800 | 20.69 | 20.75 | 20.10 | 20.52 | 00:00:00 | | 2009-04-17 | 8,132,300 | 20.36 | 20.76 | 20.18 | 20.66 | 00:00:00 | | 2009-04-20 | 8,248,200 | 20.16 | 20.99 | 20.14 | 20.60 | 00:00:00 | | 2009-04-21 | 8,065,700 | 20.13 | 21.31 | 20.13 | 21.26 | 00:00:00 | | 2009-04-22 | 7,783,300 | 20.70 | 21.41 | 20.51 | 20.74 | 00:00:00 | | 2009-04-23 | 7,670,600 | 20.61 | 20.68 | 19.76 | 20.23 | 00:00:00 | | 2009-04-24 | 5,898,800 | 20.37 | 20.58 | 20.03 | 20.38 | 00:00:00 | | 2009-04-27 | 4,411,200 | 20.07 | 20.56 | 20.07 | 20.31 | 00:00:00 | | 2009-04-28 | 3,415,100 | 19.99 | 20.42 | 19.92 | 20.12 | 00:00:00 | | 2009-04-29 | 5,382,300 | 20.31 | 21.05 | 20.22 | 21.01 | 00:00:00 | | 2009-04-30 | 6,896,600 | 21.15 | 21.44 | 20.93 | 21.09 | 00:00:00 | | 2009-05-01 | 7,794,600 | 20.53 | 21.05 | 19.75 | 20.06 | 00:00:00 | | 2009-05-04 | 7,895,900 | 20.20 | 20.77 | 19.89 | 20.65 | 00:00:00 | | 2009-05-05 | 5,307,100 | 20.44 | 20.82 | 20.31 | 20.59 | 00:00:00 | | 2009-05-06 | 10,678,700 | 21.01 | 22.37 | 21.01 | 22.29 | 00:00:00 | | 2009-05-07 | 12,362,700 | 22.41 | 22.81 | 20.59 | 20.66 | 00:00:00 | | 2009-05-08 | 10,076,500 | 21.03 | 21.05 | 19.83 | 20.50 | 00:00:00 | | 2009-05-11 | 6,011,900 | 19.93 | 20.61 | 19.80 | 20.13 | 00:00:00 | | 2009-05-12 | 5,357,600 | 20.30 | 20.43 | 19.64 | 20.02 | 00:00:00 | | 2009-05-13 | 6,422,200 | 19.68 | 20.04 | 19.39 | 19.50 | 00:00:00 | | 2009-05-14 | 10,220,300 | 19.65 | 19.78 | 18.78 | 19.10 | 00:00:00 | | 2009-05-15 | 6,047,700 | 19.07 | 19.45 | 18.91 | 19.13 | 00:00:00 | | 2009-05-18 | 6,819,700 | 19.34 | 19.85 | 19.02 | 19.75 | 00:00:00 | | 2009-05-19 | 5,365,000 | 19.21 | 19.60 | 18.97 | 18.98 | 00:00:00 | | 2009-05-20 | 5,132,200 | 19.30 | 19.64 | 19.04 | 19.10 | 00:00:00 | | 2009-05-21 | 4,370,200 | 18.86 | 19.06 | 18.67 | 18.96 | 00:00:00 | | 2009-05-22 | 2,480,800 | 18.99 | 19.21 | 18.83 | 18.83 | 00:00:00 | | 2009-05-26 | 4,921,600 | 18.93 | 19.24 | 18.50 | 19.09 | 00:00:00 | | 2009-05-27 | 6,320,300 | 19.18 | 19.31 | 18.69 | 18.69 | 00:00:00 | | 2009-05-28 | 5,763,100 | 18.85 | 18.99 | 18.50 | 18.79 | 00:00:00 | | 2009-05-29 | 4,028,400 | 18.79 | 18.95 | 18.43 | 18.92 | 00:00:00 | | 2009-06-01 | 6,445,200 | 19.02 | 19.22 | 18.72 | 19.08 | 00:00:00 | | 2009-06-02 | 5,712,500 | 19.25 | 19.72 | 19.10 | 19.53 | 00:00:00 | | 2009-06-03 | 4,363,700 | 19.44 | 19.69 | 19.23 | 19.52 | 00:00:00 | | 2009-06-04 | 4,641,900 | 19.63 | 19.89 | 19.23 | 19.68 | 00:00:00 | | 2009-06-05 | 4,449,900 | 19.70 | 20.01 | 19.54 | 19.79 | 00:00:00 | | 2009-06-08 | 3,448,000 | 19.81 | 20.15 | 19.54 | 20.03 | 00:00:00 | | 2009-06-09 | 4,115,500 | 19.85 | 20.38 | 19.85 | 20.34 | 00:00:00 | | 2009-06-10 | 4,866,800 | 20.38 | 20.49 | 20.23 | 20.44 | 00:00:00 | | 2009-06-11 | 5,130,900 | 20.45 | 20.73 | 20.32 | 20.58 | 00:00:00 | | 2009-06-12 | 2,734,400 | 20.55 | 20.66 | 20.30 | 20.64 | 00:00:00 | | 2009-06-15 | 4,867,800 | 20.49 | 20.65 | 20.16 | 20.19 | 00:00:00 | | 2009-06-16 | 4,427,500 | 20.30 | 20.62 | 20.10 | 20.29 | 00:00:00 | | 2009-06-17 | 4,650,500 | 20.29 | 20.74 | 20.10 | 20.45 | 00:00:00 | | 2009-06-18 | 3,750,500 | 20.37 | 20.68 | 20.24 | 20.45 | 00:00:00 | | 2009-06-19 | 5,714,700 | 20.46 | 20.81 | 20.44 | 20.68 | 00:00:00 | | 2009-06-22 | 4,775,200 | 20.43 | 20.75 | 20.39 | 20.39 | 00:00:00 | | 2009-06-23 | 3,671,900 | 20.65 | 20.65 | 20.23 | 20.40 | 00:00:00 | | 2009-06-24 | 2,914,000 | 20.52 | 20.65 | 20.12 | 20.30 | 00:00:00 | | 2009-06-25 | 2,778,500 | 20.19 | 20.54 | 20.02 | 20.53 | 00:00:00 | | 2009-06-26 | 3,351,800 | 20.47 | 20.51 | 20.08 | 20.32 | 00:00:00 | | 2009-06-29 | 2,312,100 | 20.31 | 20.50 | 20.17 | 20.43 | 00:00:00 | | 2009-06-30 | 3,659,300 | 20.40 | 20.44 | 19.80 | 20.13 | 00:00:00 | | 2009-07-01 | 2,018,500 | 20.21 | 20.21 | 20.01 | 20.07 | 00:00:00 | | 2009-07-02 | 2,975,100 | 19.92 | 20.07 | 19.47 | 19.57 | 00:00:00 | | 2009-07-06 | 4,292,500 | 19.56 | 19.75 | 19.25 | 19.56 | 00:00:00 | | 2009-07-07 | 3,530,700 | 19.57 | 19.57 | 19.12 | 19.15 | 00:00:00 | | 2009-07-08 | 6,958,500 | 19.01 | 19.11 | 18.46 | 18.70 | 00:00:00 | | 2009-07-09 | 6,524,700 | 18.74 | 19.06 | 18.50 | 18.83 | 00:00:00 | | 2009-07-10 | 2,767,200 | 18.75 | 18.80 | 18.52 | 18.65 | 00:00:00 | | 2009-07-13 | 4,976,600 | 18.59 | 19.25 | 18.58 | 19.23 | 00:00:00 | | 2009-07-14 | 2,832,500 | 19.18 | 19.25 | 18.87 | 19.10 | 00:00:00 | | 2009-07-15 | 5,073,300 | 19.13 | 19.57 | 19.10 | 19.43 | 00:00:00 | | 2009-07-16 | 2,997,700 | 19.38 | 19.85 | 19.33 | 19.71 | 00:00:00 | | 2009-07-17 | 2,511,500 | 19.56 | 19.75 | 19.40 | 19.52 | 00:00:00 | | 2009-07-20 | 5,758,200 | 19.63 | 19.70 | 19.06 | 19.17 | 00:00:00 | | 2009-07-21 | 4,026,500 | 19.37 | 19.38 | 19.12 | 19.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
