|
 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 | | 2000-12-13 | 1,820,200 | 123.62 | 124.19 | 121.00 | 122.00 | 00:00:00 | | 2000-12-14 | 1,542,800 | 122.00 | 122.00 | 117.06 | 118.75 | 00:00:00 | | 2000-12-15 | 2,764,600 | 117.25 | 118.06 | 114.12 | 114.19 | 00:00:00 | | 2000-12-18 | 1,999,200 | 117.00 | 119.62 | 116.00 | 119.37 | 00:00:00 | | 2000-12-19 | 6,011,800 | 112.50 | 114.87 | 111.44 | 112.25 | 00:00:00 | | 2000-12-20 | 2,667,400 | 109.75 | 111.44 | 109.00 | 109.75 | 00:00:00 | | 2000-12-21 | 2,011,400 | 108.50 | 111.75 | 108.31 | 110.06 | 00:00:00 | | 2000-12-22 | 1,766,800 | 110.75 | 113.69 | 110.75 | 113.69 | 00:00:00 | | 2000-12-26 | 1,133,400 | 113.94 | 118.00 | 113.69 | 117.94 | 00:00:00 | | 2000-12-27 | 2,235,200 | 118.00 | 119.12 | 116.81 | 117.81 | 00:00:00 | | 2000-12-28 | 1,050,800 | 118.44 | 118.44 | 114.87 | 117.31 | 00:00:00 | | 2000-12-29 | 1,054,400 | 117.00 | 118.44 | 116.09 | 117.00 | 00:00:00 | | 2001-01-02 | 2,598,800 | 116.75 | 116.81 | 109.75 | 113.44 | 00:00:00 | | 2001-01-03 | 4,299,400 | 111.50 | 118.00 | 110.06 | 117.12 | 00:00:00 | | 2001-01-04 | 2,952,600 | 117.25 | 118.06 | 112.12 | 112.25 | 00:00:00 | | 2001-01-05 | 2,908,600 | 112.12 | 112.94 | 106.06 | 107.00 | 00:00:00 | | 2001-01-08 | 2,030,000 | 107.00 | 108.00 | 105.06 | 106.56 | 00:00:00 | | 2001-01-09 | 2,130,800 | 105.50 | 107.00 | 103.06 | 105.69 | 00:00:00 | | 2001-01-10 | 2,205,800 | 104.00 | 106.75 | 103.94 | 104.50 | 00:00:00 | | 2001-01-11 | 2,789,600 | 104.94 | 106.50 | 100.19 | 102.56 | 00:00:00 | | 2001-01-12 | 4,835,000 | 101.12 | 103.62 | 99.69 | 100.25 | 00:00:00 | | 2001-01-16 | 4,028,400 | 100.25 | 105.37 | 100.25 | 102.56 | 00:00:00 | | 2001-01-17 | 3,874,200 | 103.00 | 103.75 | 101.56 | 101.94 | 00:00:00 | | 2001-01-18 | 3,074,600 | 102.00 | 102.31 | 100.62 | 100.75 | 00:00:00 | | 2001-01-19 | 4,152,400 | 101.50 | 101.62 | 97.00 | 99.31 | 00:00:00 | | 2001-01-22 | 2,952,000 | 99.44 | 100.75 | 98.87 | 100.00 | 00:00:00 | | 2001-01-23 | 4,565,600 | 100.00 | 104.81 | 99.00 | 104.12 | 00:00:00 | | 2001-01-24 | 4,088,600 | 104.37 | 108.94 | 103.19 | 108.00 | 00:00:00 | | 2001-01-25 | 2,844,800 | 108.12 | 108.75 | 106.62 | 108.19 | 00:00:00 | | 2001-01-26 | 1,863,800 | 108.00 | 108.00 | 105.62 | 106.25 | 00:00:00 | | 2001-01-29 | 2,046,200 | 106.26 | 107.24 | 106.10 | 106.45 | 00:00:00 | | 2001-01-30 | 2,513,600 | 106.45 | 108.99 | 105.35 | 108.91 | 00:00:00 | | 2001-01-31 | 2,315,400 | 108.45 | 109.30 | 107.50 | 108.15 | 00:00:00 | | 2001-02-01 | 1,440,800 | 107.90 | 109.99 | 107.61 | 109.95 | 00:00:00 | | 2001-02-02 | 1,246,600 | 110.75 | 111.65 | 109.32 | 109.87 | 00:00:00 | | 2001-02-05 | 1,634,200 | 110.10 | 112.01 | 109.98 | 111.66 | 00:00:00 | | 2001-02-06 | 1,426,400 | 111.66 | 112.35 | 110.52 | 111.03 | 00:00:00 | | 2001-02-07 | 2,100,600 | 111.04 | 114.30 | 111.04 | 112.35 | 00:00:00 | | 2001-02-08 | 1,539,200 | 112.90 | 112.90 | 110.76 | 112.55 | 00:00:00 | | 2001-02-09 | 3,143,600 | 112.55 | 117.60 | 112.00 | 115.13 | 00:00:00 | | 2001-02-12 | 1,521,800 | 115.95 | 116.80 | 114.18 | 115.00 | 00:00:00 | | 2001-02-13 | 1,124,800 | 115.00 | 115.10 | 113.50 | 114.08 | 00:00:00 | | 2001-02-14 | 1,258,800 | 114.08 | 114.20 | 111.75 | 111.94 | 00:00:00 | | 2001-02-15 | 1,968,400 | 111.94 | 112.20 | 110.15 | 111.33 | 00:00:00 | | 2001-02-16 | 1,904,800 | 111.33 | 113.30 | 110.75 | 112.00 | 00:00:00 | | 2001-02-20 | 1,684,800 | 112.25 | 112.30 | 108.80 | 108.92 | 00:00:00 | | 2001-02-21 | 2,828,200 | 108.92 | 109.50 | 108.22 | 108.50 | 00:00:00 | | 2001-02-22 | 2,776,000 | 108.30 | 108.60 | 104.00 | 106.10 | 00:00:00 | | 2001-02-23 | 2,536,800 | 106.00 | 106.10 | 102.60 | 105.34 | 00:00:00 | | 2001-02-26 | 1,857,600 | 106.40 | 106.44 | 104.42 | 106.10 | 00:00:00 | | 2001-02-27 | 2,943,400 | 106.05 | 110.30 | 106.05 | 108.90 | 00:00:00 | | 2001-02-28 | 2,161,600 | 108.30 | 109.20 | 106.90 | 107.00 | 00:00:00 | | 2001-03-01 | 2,809,000 | 107.25 | 107.30 | 103.35 | 105.44 | 00:00:00 | | 2001-03-02 | 2,586,600 | 105.00 | 105.40 | 103.31 | 104.26 | 00:00:00 | | 2001-03-05 | 2,766,600 | 103.00 | 104.00 | 99.68 | 101.55 | 00:00:00 | | 2001-03-06 | 3,207,400 | 100.70 | 102.30 | 99.81 | 100.94 | 00:00:00 | | 2001-03-07 | 1,963,800 | 100.95 | 103.00 | 100.95 | 102.14 | 00:00:00 | | 2001-03-08 | 1,926,800 | 103.00 | 103.15 | 100.80 | 101.66 | 00:00:00 | | 2001-03-09 | 1,935,600 | 101.90 | 101.99 | 99.85 | 99.85 | 00:00:00 | | 2001-03-12 | 2,199,200 | 99.90 | 99.90 | 94.26 | 94.26 | 00:00:00 | | 2001-03-13 | 3,050,200 | 94.70 | 95.40 | 92.50 | 95.26 | 00:00:00 | | 2001-03-14 | 2,867,000 | 93.10 | 93.60 | 90.80 | 91.90 | 00:00:00 | | 2001-03-15 | 2,802,600 | 93.50 | 96.43 | 93.30 | 96.00 | 00:00:00 | | 2001-03-16 | 3,399,800 | 95.50 | 96.30 | 95.03 | 95.35 | 00:00:00 | | 2001-03-19 | 2,573,400 | 94.15 | 96.35 | 92.10 | 95.50 | 00:00:00 | | 2001-03-20 | 2,400,400 | 95.50 | 96.65 | 92.28 | 92.48 | 00:00:00 | | 2001-03-21 | 3,301,200 | 92.49 | 92.49 | 89.15 | 89.40 | 00:00:00 | | 2001-03-22 | 3,518,400 | 88.80 | 88.90 | 85.26 | 88.10 | 00:00:00 | | 2001-03-23 | 2,612,600 | 88.10 | 91.45 | 88.05 | 90.18 | 00:00:00 | | 2001-03-26 | 1,741,800 | 91.70 | 92.95 | 90.51 | 91.43 | 00:00:00 | | 2001-03-27 | 2,633,000 | 91.80 | 93.60 | 90.65 | 92.91 | 00:00:00 | | 2001-03-28 | 2,122,200 | 92.50 | 92.51 | 90.80 | 91.45 | 00:00:00 | | 2001-03-29 | 2,373,200 | 91.80 | 93.99 | 90.60 | 93.20 | 00:00:00 | | 2001-03-30 | 1,917,400 | 93.25 | 95.60 | 93.25 | 95.03 | 00:00:00 | | 2001-04-02 | 2,391,400 | 95.03 | 97.55 | 94.10 | 95.00 | 00:00:00 | | 2001-04-03 | 3,126,800 | 94.00 | 94.00 | 90.04 | 90.98 | 00:00:00 | | 2001-04-04 | 3,041,400 | 90.60 | 91.65 | 89.40 | 89.89 | 00:00:00 | | 2001-04-05 | 2,242,200 | 90.90 | 93.30 | 90.60 | 92.40 | 00:00:00 | | 2001-04-06 | 5,825,600 | 88.00 | 89.50 | 85.22 | 85.90 | 00:00:00 | | 2001-04-09 | 6,990,800 | 85.50 | 85.75 | 80.30 | 82.00 | 00:00:00 | | 2001-04-10 | 8,542,600 | 83.50 | 89.00 | 83.15 | 88.45 | 00:00:00 | | 2001-04-11 | 4,243,400 | 91.00 | 91.59 | 89.54 | 90.83 | 00:00:00 | | 2001-04-12 | 2,717,200 | 92.00 | 92.00 | 89.81 | 90.80 | 00:00:00 | | 2001-04-16 | 1,535,800 | 90.50 | 91.20 | 90.10 | 90.75 | 00:00:00 | | 2001-04-17 | 1,896,400 | 90.50 | 92.70 | 90.30 | 92.70 | 00:00:00 | | 2001-04-18 | 3,959,600 | 94.10 | 96.40 | 93.25 | 95.46 | 00:00:00 | | 2001-04-19 | 2,657,800 | 95.50 | 97.90 | 95.48 | 96.56 | 00:00:00 | | 2001-04-20 | 2,164,600 | 96.56 | 96.75 | 94.30 | 94.35 | 00:00:00 | | 2001-04-23 | 1,283,600 | 93.80 | 93.81 | 92.26 | 92.26 | 00:00:00 | | 2001-04-24 | 1,668,000 | 91.86 | 93.70 | 90.40 | 90.55 | 00:00:00 | | 2001-04-25 | 1,705,600 | 90.56 | 91.95 | 89.90 | 91.71 | 00:00:00 | | 2001-04-26 | 2,439,400 | 92.50 | 96.80 | 92.40 | 96.25 | 00:00:00 | | 2001-04-27 | 2,410,200 | 97.59 | 99.50 | 96.90 | 98.37 | 00:00:00 | | 2001-04-30 | 1,590,000 | 98.37 | 99.37 | 96.15 | 96.44 | 00:00:00 | | 2001-05-01 | 1,583,000 | 96.44 | 98.70 | 96.25 | 98.52 | 00:00:00 | | 2001-05-02 | 2,138,000 | 100.00 | 100.90 | 98.05 | 99.15 | 00:00:00 | | 2001-05-03 | 1,596,400 | 98.60 | 99.16 | 96.70 | 97.60 | 00:00:00 | | 2001-05-04 | 1,417,600 | 97.50 | 99.84 | 96.77 | 99.50 | 00:00:00 | | 2001-05-07 | 1,219,000 | 99.95 | 99.95 | 98.30 | 99.65 | 00:00:00 | | 2001-05-08 | 1,739,600 | 99.90 | 100.89 | 99.40 | 100.50 | 00:00:00 | | 2001-05-09 | 1,455,600 | 99.80 | 101.41 | 99.60 | 99.95 | 00:00:00 | | 2001-05-10 | 1,151,600 | 100.10 | 101.25 | 100.05 | 100.38 | 00:00:00 | | 2001-05-11 | 1,471,400 | 101.25 | 101.96 | 100.40 | 101.28 | 00:00:00 | | 2001-05-14 | 846,200 | 101.28 | 101.90 | 100.58 | 100.60 | 00:00:00 | | 2001-05-15 | 1,408,600 | 100.85 | 102.70 | 100.85 | 102.15 | 00:00:00 | | 2001-05-16 | 1,752,400 | 102.15 | 105.30 | 101.65 | 104.94 | 00:00:00 | | 2001-05-17 | 1,312,800 | 105.00 | 105.60 | 104.00 | 104.73 | 00:00:00 | | 2001-05-18 | 985,400 | 104.73 | 105.74 | 104.05 | 104.50 | 00:00:00 | | 2001-05-21 | 1,445,600 | 105.10 | 107.60 | 104.15 | 107.60 | 00:00:00 | | 2001-05-22 | 3,750,400 | 107.60 | 110.60 | 107.60 | 109.65 | 00:00:00 | | 2001-05-23 | 2,895,400 | 110.00 | 110.40 | 109.00 | 109.20 | 00:00:00 | | 2001-05-24 | 2,973,400 | 109.20 | 111.50 | 109.00 | 111.50 | 00:00:00 | | 2001-05-25 | 1,629,200 | 111.50 | 111.80 | 107.90 | 108.25 | 00:00:00 | | 2001-05-29 | 1,561,400 | 108.25 | 109.00 | 107.80 | 108.10 | 00:00:00 | | 2001-05-30 | 1,692,600 | 108.90 | 109.95 | 107.30 | 107.59 | 00:00:00 | | 2001-05-31 | 3,160,600 | 107.59 | 108.05 | 104.00 | 104.90 | 00:00:00 | | 2001-06-01 | 1,763,800 | 105.05 | 105.39 | 104.00 | 105.00 | 00:00:00 | | 2001-06-04 | 1,376,800 | 105.10 | 105.79 | 104.50 | 105.30 | 00:00:00 | | 2001-06-05 | 1,116,200 | 105.80 | 106.70 | 105.75 | 105.90 | 00:00:00 | | 2001-06-06 | 1,084,600 | 105.95 | 105.99 | 104.75 | 105.31 | 00:00:00 | | 2001-06-07 | 1,046,400 | 105.00 | 105.67 | 103.70 | 105.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
