|
 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 2024-05-22 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-10-21 | 2,298,000 | 45.50 | 45.66 | 45.40 | 45.53 | 00:00:00 | | 2013-10-30 | 1,875,700 | 46.33 | 46.42 | 46.06 | 46.21 | 00:00:00 | | 2013-10-31 | 2,131,800 | 46.25 | 46.28 | 45.80 | 45.80 | 00:00:00 | | 2013-11-01 | 1,855,500 | 45.94 | 46.04 | 45.65 | 45.93 | 00:00:00 | | 2013-11-04 | 1,309,500 | 46.05 | 46.12 | 45.76 | 45.81 | 00:00:00 | | 2013-11-05 | 2,437,200 | 45.75 | 45.85 | 45.48 | 45.65 | 00:00:00 | | 2013-11-06 | 2,219,100 | 45.72 | 46.60 | 45.54 | 46.16 | 00:00:00 | | 2013-11-07 | 1,910,900 | 46.19 | 46.44 | 45.64 | 45.66 | 00:00:00 | | 2013-11-08 | 3,046,900 | 45.67 | 46.22 | 45.54 | 46.14 | 00:00:00 | | 2013-11-11 | 2,079,400 | 46.21 | 46.91 | 46.17 | 46.80 | 00:00:00 | | 2013-11-12 | 1,707,500 | 46.56 | 46.70 | 46.03 | 46.25 | 00:00:00 | | 2013-11-13 | 1,813,400 | 46.13 | 46.42 | 46.01 | 46.40 | 00:00:00 | | 2013-11-14 | 1,491,200 | 46.55 | 47.00 | 46.51 | 46.96 | 00:00:00 | | 2013-11-15 | 2,107,900 | 46.98 | 47.31 | 46.96 | 47.27 | 00:00:00 | | 2013-11-19 | 1,897,900 | 47.18 | 47.31 | 47.07 | 47.15 | 00:00:00 | | 2013-11-20 | 1,663,600 | 47.23 | 47.38 | 46.99 | 47.10 | 00:00:00 | | 2013-11-21 | 2,043,600 | 47.26 | 47.81 | 47.17 | 47.79 | 00:00:00 | | 2013-11-22 | 1,279,100 | 47.79 | 47.95 | 47.51 | 47.94 | 00:00:00 | | 2013-12-02 | 1,477,700 | 47.46 | 47.76 | 47.29 | 47.52 | 00:00:00 | | 2013-12-05 | 2,084,000 | 47.09 | 47.50 | 47.03 | 47.20 | 00:00:00 | | 2013-12-06 | 2,188,500 | 47.58 | 48.04 | 47.52 | 48.03 | 00:00:00 | | 2013-12-09 | 1,412,000 | 48.08 | 48.36 | 48.02 | 48.31 | 00:00:00 | | 2013-12-10 | 2,044,700 | 48.09 | 48.34 | 47.72 | 47.82 | 00:00:00 | | 2013-12-11 | 1,760,400 | 47.86 | 48.13 | 47.28 | 47.37 | 00:00:00 | | 2013-12-12 | 1,708,100 | 47.39 | 47.54 | 47.24 | 47.32 | 00:00:00 | | 2013-12-13 | 1,896,600 | 47.44 | 47.56 | 47.17 | 47.25 | 00:00:00 | | 2013-12-17 | 1,549,300 | 47.29 | 47.50 | 47.04 | 47.21 | 00:00:00 | | 2013-12-18 | 2,806,500 | 47.21 | 48.15 | 46.85 | 48.07 | 00:00:00 | | 2013-12-19 | 1,372,300 | 47.97 | 48.20 | 47.71 | 48.07 | 00:00:00 | | 2013-12-20 | 2,653,900 | 48.07 | 48.41 | 48.06 | 48.13 | 00:00:00 | | 2013-12-23 | 1,971,100 | 48.39 | 48.40 | 47.93 | 48.09 | 00:00:00 | | 2013-12-24 | 739,100 | 48.06 | 48.48 | 47.86 | 48.29 | 00:00:00 | | 2013-12-27 | 1,055,500 | 48.43 | 48.51 | 48.22 | 48.29 | 00:00:00 | | 2013-12-30 | 1,408,600 | 48.35 | 48.47 | 48.06 | 48.21 | 00:00:00 | | 2014-01-07 | 1,547,200 | 47.62 | 48.07 | 47.62 | 47.94 | 00:00:00 | | 2014-01-08 | 1,938,300 | 47.83 | 48.18 | 47.67 | 48.15 | 00:00:00 | | 2014-01-09 | 1,479,400 | 48.22 | 48.58 | 48.20 | 48.55 | 00:00:00 | | 2014-01-10 | 1,698,200 | 48.55 | 48.71 | 47.84 | 48.19 | 00:00:00 | | 2014-01-14 | 1,799,600 | 47.48 | 48.19 | 47.40 | 48.17 | 00:00:00 | | 2014-01-15 | 2,050,400 | 48.26 | 48.34 | 48.06 | 48.33 | 00:00:00 | | 2014-01-16 | 1,517,600 | 48.30 | 48.57 | 48.22 | 48.54 | 00:00:00 | | 2014-01-17 | 1,624,500 | 48.58 | 48.73 | 48.41 | 48.50 | 00:00:00 | | 2014-01-21 | 2,495,100 | 48.63 | 48.83 | 48.10 | 48.52 | 00:00:00 | | 2014-01-24 | 2,707,500 | 47.33 | 47.55 | 46.37 | 46.37 | 00:00:00 | | 2014-01-27 | 3,316,300 | 46.04 | 46.23 | 45.67 | 45.67 | 00:00:00 | | 2014-01-30 | 2,717,400 | 46.11 | 46.41 | 45.79 | 46.31 | 00:00:00 | | 2014-01-31 | 3,318,400 | 45.64 | 46.13 | 45.45 | 45.71 | 00:00:00 | | 2014-02-03 | 2,320,600 | 45.72 | 45.75 | 44.47 | 44.53 | 00:00:00 | | 2014-02-04 | 2,741,200 | 44.88 | 44.88 | 44.36 | 44.57 | 00:00:00 | | 2014-02-05 | 3,327,100 | 44.54 | 44.70 | 44.29 | 44.56 | 00:00:00 | | 2014-02-11 | 2,016,600 | 45.81 | 46.88 | 45.42 | 46.72 | 00:00:00 | | 2014-02-12 | 2,226,800 | 46.70 | 47.06 | 46.56 | 46.86 | 00:00:00 | | 2014-02-13 | 1,364,900 | 46.41 | 47.33 | 46.41 | 47.29 | 00:00:00 | | 2014-02-14 | 1,731,200 | 47.30 | 47.69 | 47.27 | 47.67 | 00:00:00 | | 2014-02-21 | 1,976,600 | 48.13 | 48.19 | 47.81 | 47.96 | 00:00:00 | | 2014-03-04 | 2,346,200 | 48.09 | 48.97 | 48.07 | 48.89 | 00:00:00 | | 2014-03-05 | 2,696,400 | 48.70 | 49.00 | 48.69 | 48.92 | 00:00:00 | | 2014-03-06 | 2,260,500 | 49.00 | 49.35 | 48.86 | 49.28 | 00:00:00 | | 2014-03-07 | 2,028,100 | 49.52 | 49.70 | 49.32 | 49.56 | 00:00:00 | | 2014-03-10 | 2,468,300 | 49.54 | 49.89 | 49.45 | 49.80 | 00:00:00 | | 2014-03-13 | 3,873,600 | 49.39 | 49.47 | 49.01 | 49.32 | 00:00:00 | | 2014-03-14 | 3,345,800 | 49.30 | 49.67 | 49.06 | 49.11 | 00:00:00 | | 2014-03-17 | 2,056,700 | 49.47 | 50.16 | 49.39 | 49.98 | 00:00:00 | | 2014-03-20 | 2,051,500 | 49.46 | 49.83 | 49.29 | 49.73 | 00:00:00 | | 2014-03-21 | 2,793,600 | 50.12 | 50.48 | 49.94 | 49.96 | 00:00:00 | | 2014-03-24 | 2,755,200 | 50.12 | 50.29 | 49.10 | 49.22 | 00:00:00 | | 2014-03-25 | 1,499,000 | 49.51 | 49.54 | 49.11 | 49.28 | 00:00:00 | | 2014-03-26 | 1,623,700 | 49.55 | 49.61 | 48.95 | 48.95 | 00:00:00 | | 2014-03-31 | 2,318,300 | 48.94 | 49.32 | 48.91 | 49.30 | 00:00:00 | | 2014-04-01 | 1,567,500 | 50.45 | 50.45 | 49.35 | 49.50 | 00:00:00 | | 2014-04-02 | 1,859,700 | 49.51 | 49.99 | 49.47 | 49.79 | 00:00:00 | | 2014-04-07 | 2,104,300 | 49.19 | 50.22 | 48.09 | 48.28 | 00:00:00 | | 2014-04-08 | 1,842,200 | 47.94 | 48.14 | 47.63 | 47.82 | 00:00:00 | | 2014-04-09 | 2,199,600 | 48.01 | 48.56 | 47.59 | 48.53 | 00:00:00 | | 2014-04-10 | 2,408,700 | 48.60 | 48.65 | 47.22 | 47.43 | 00:00:00 | | 2014-04-11 | 3,026,700 | 47.19 | 47.32 | 46.78 | 47.06 | 00:00:00 | | 2014-04-21 | 1,126,600 | 48.28 | 48.45 | 48.11 | 48.21 | 00:00:00 | | 2014-04-22 | 1,297,500 | 48.19 | 48.71 | 48.13 | 48.43 | 00:00:00 | | 2014-04-23 | 1,579,100 | 48.41 | 48.71 | 48.30 | 48.49 | 00:00:00 | | 2014-05-05 | 1,163,700 | 48.19 | 48.90 | 48.10 | 48.66 | 00:00:00 | | 2014-05-06 | 1,983,700 | 48.46 | 48.53 | 47.84 | 47.86 | 00:00:00 | | 2014-05-07 | 2,143,000 | 48.04 | 48.81 | 48.01 | 48.71 | 00:00:00 | | 2014-05-08 | 2,555,700 | 48.72 | 49.08 | 48.40 | 48.57 | 00:00:00 | | 2014-05-09 | 1,418,400 | 48.56 | 48.96 | 48.39 | 48.93 | 00:00:00 | | 2014-05-12 | 947,100 | 49.19 | 49.43 | 49.05 | 49.27 | 00:00:00 | | 2014-05-20 | 2,184,900 | 49.17 | 49.44 | 48.89 | 49.10 | 00:00:00 | | 2014-05-21 | 1,770,500 | 49.21 | 49.62 | 49.18 | 49.58 | 00:00:00 | | 2014-05-22 | 1,921,200 | 49.55 | 49.68 | 49.31 | 49.67 | 00:00:00 | | 2014-05-23 | 2,040,100 | 49.67 | 49.80 | 49.44 | 49.67 | 00:00:00 | | 2014-05-28 | 1,548,800 | 49.75 | 49.99 | 49.65 | 49.90 | 00:00:00 | | 2014-05-29 | 2,256,500 | 49.95 | 50.07 | 49.79 | 50.03 | 00:00:00 | | 2014-05-30 | 2,035,100 | 49.99 | 50.31 | 49.97 | 50.27 | 00:00:00 | | 2014-06-03 | 1,921,200 | 50.22 | 50.66 | 50.21 | 50.48 | 00:00:00 | | 2014-06-04 | 3,025,100 | 50.38 | 50.83 | 50.30 | 50.80 | 00:00:00 | | 2014-06-05 | 1,850,200 | 50.85 | 50.85 | 50.45 | 50.72 | 00:00:00 | | 2014-06-06 | 2,382,700 | 50.78 | 51.08 | 50.69 | 51.06 | 00:00:00 | | 2014-06-09 | 1,914,700 | 51.00 | 51.25 | 50.97 | 51.25 | 00:00:00 | | 2014-06-16 | 1,344,000 | 50.83 | 50.88 | 50.57 | 50.74 | 00:00:00 | | 2014-06-17 | 2,361,800 | 50.60 | 51.21 | 50.45 | 51.10 | 00:00:00 | | 2014-06-18 | 4,724,200 | 51.10 | 52.15 | 51.04 | 52.04 | 00:00:00 | | 2014-06-30 | 1,475,200 | 51.79 | 51.98 | 51.65 | 51.82 | 00:00:00 | | 2014-07-01 | 1,647,400 | 51.82 | 52.30 | 51.73 | 52.06 | 00:00:00 | | 2014-07-02 | 1,669,600 | 51.89 | 52.18 | 51.63 | 51.67 | 00:00:00 | | 2014-07-03 | 1,470,800 | 51.83 | 52.05 | 51.78 | 52.02 | 00:00:00 | | 2014-07-07 | 2,118,100 | 51.85 | 52.03 | 51.79 | 51.81 | 00:00:00 | | 2014-07-08 | 2,113,800 | 51.77 | 52.04 | 51.66 | 51.88 | 00:00:00 | | 2014-07-09 | 1,694,200 | 51.56 | 51.74 | 51.34 | 51.65 | 00:00:00 | | 2014-07-21 | 1,447,600 | 52.05 | 52.05 | 51.54 | 51.81 | 00:00:00 | | 2014-07-29 | 5,028,000 | 52.50 | 53.55 | 51.73 | 52.01 | 00:00:00 | | 2014-07-30 | 2,879,400 | 52.08 | 52.29 | 51.60 | 51.91 | 00:00:00 | | 2014-07-31 | 2,378,000 | 51.62 | 51.79 | 50.74 | 50.77 | 00:00:00 | | 2014-08-01 | 2,059,600 | 50.69 | 51.00 | 50.35 | 50.60 | 00:00:00 | | 2014-08-14 | 1,322,700 | 51.81 | 51.95 | 51.72 | 51.77 | 00:00:00 | | 2014-08-15 | 1,615,700 | 51.95 | 52.12 | 51.28 | 51.61 | 00:00:00 | | 2014-08-18 | 1,670,800 | 51.89 | 52.03 | 51.70 | 51.90 | 00:00:00 | | 2014-08-19 | 1,195,900 | 52.07 | 52.31 | 51.89 | 52.15 | 00:00:00 | | 2014-08-20 | 1,300,900 | 52.07 | 52.26 | 51.99 | 52.16 | 00:00:00 | | 2014-08-21 | 1,419,600 | 52.31 | 52.39 | 52.11 | 52.27 | 00:00:00 | | 2014-08-22 | 1,178,800 | 52.25 | 52.34 | 52.05 | 52.16 | 00:00:00 | | 2014-09-03 | 1,353,600 | 53.35 | 53.37 | 52.95 | 53.01 | 00:00:00 | | 2014-09-04 | 1,083,000 | 52.97 | 53.37 | 52.94 | 53.04 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
