|
 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 | | 2001-06-07 | 1,046,400 | 105.00 | 105.67 | 103.70 | 105.10 | 00:00:00 | | 2001-06-08 | 836,800 | 105.00 | 105.59 | 104.67 | 105.29 | 00:00:00 | | 2001-06-11 | 837,800 | 105.26 | 105.60 | 104.00 | 105.08 | 00:00:00 | | 2001-06-12 | 1,594,200 | 105.07 | 105.63 | 103.55 | 105.32 | 00:00:00 | | 2001-06-13 | 1,396,800 | 105.50 | 106.39 | 104.52 | 104.68 | 00:00:00 | | 2001-06-14 | 1,607,800 | 104.68 | 104.68 | 102.96 | 103.09 | 00:00:00 | | 2001-06-15 | 1,844,800 | 102.00 | 103.50 | 101.50 | 102.78 | 00:00:00 | | 2001-06-18 | 1,161,200 | 102.79 | 103.45 | 102.16 | 102.50 | 00:00:00 | | 2001-06-19 | 1,426,800 | 102.75 | 105.00 | 102.50 | 104.05 | 00:00:00 | | 2001-06-20 | 1,242,200 | 104.00 | 106.50 | 104.00 | 105.32 | 00:00:00 | | 2001-06-21 | 1,953,200 | 105.10 | 108.85 | 104.65 | 108.00 | 00:00:00 | | 2001-06-22 | 1,301,000 | 108.25 | 109.10 | 107.23 | 108.19 | 00:00:00 | | 2001-06-25 | 1,221,600 | 107.50 | 108.10 | 105.81 | 105.85 | 00:00:00 | | 2001-06-26 | 1,697,000 | 104.45 | 105.00 | 103.60 | 104.10 | 00:00:00 | | 2001-06-27 | 2,045,000 | 104.35 | 105.40 | 103.09 | 103.69 | 00:00:00 | | 2001-06-28 | 2,896,400 | 103.75 | 104.90 | 103.53 | 103.69 | 00:00:00 | | 2001-06-29 | 3,949,000 | 103.45 | 103.46 | 100.28 | 101.00 | 00:00:00 | | 2001-07-02 | 2,496,400 | 99.00 | 102.65 | 98.85 | 102.65 | 00:00:00 | | 2001-07-03 | 1,114,200 | 102.00 | 102.79 | 101.05 | 102.33 | 00:00:00 | | 2001-07-05 | 1,490,000 | 101.70 | 102.30 | 100.80 | 101.30 | 00:00:00 | | 2001-07-06 | 1,784,600 | 101.75 | 101.75 | 99.05 | 99.15 | 00:00:00 | | 2001-07-09 | 1,369,400 | 99.19 | 99.85 | 98.02 | 99.75 | 00:00:00 | | 2001-07-10 | 1,813,600 | 99.75 | 99.90 | 97.50 | 97.65 | 00:00:00 | | 2001-07-11 | 1,666,400 | 97.75 | 98.70 | 96.85 | 97.65 | 00:00:00 | | 2001-07-12 | 1,710,600 | 99.00 | 100.95 | 98.35 | 100.42 | 00:00:00 | | 2001-07-13 | 952,600 | 100.42 | 101.50 | 100.10 | 100.82 | 00:00:00 | | 2001-07-16 | 1,478,400 | 100.86 | 101.90 | 99.50 | 99.50 | 00:00:00 | | 2001-07-17 | 1,123,000 | 99.60 | 101.28 | 99.55 | 100.95 | 00:00:00 | | 2001-07-18 | 1,331,400 | 99.60 | 100.60 | 98.60 | 99.00 | 00:00:00 | | 2001-07-19 | 2,186,000 | 99.20 | 99.48 | 98.02 | 98.60 | 00:00:00 | | 2001-07-20 | 1,436,200 | 98.60 | 98.83 | 97.80 | 98.37 | 00:00:00 | | 2001-07-23 | 1,982,800 | 98.45 | 98.71 | 95.50 | 95.79 | 00:00:00 | | 2001-07-24 | 2,146,600 | 96.00 | 97.95 | 95.25 | 96.70 | 00:00:00 | | 2001-07-25 | 1,533,600 | 96.65 | 98.00 | 96.50 | 97.80 | 00:00:00 | | 2001-07-26 | 1,355,600 | 97.80 | 98.00 | 96.00 | 97.93 | 00:00:00 | | 2001-07-27 | 1,744,600 | 97.75 | 98.40 | 97.03 | 98.05 | 00:00:00 | | 2001-07-30 | 1,033,000 | 98.40 | 98.99 | 97.52 | 98.53 | 00:00:00 | | 2001-07-31 | 1,632,200 | 99.75 | 101.90 | 98.84 | 100.40 | 00:00:00 | | 2001-08-01 | 1,310,600 | 100.00 | 101.10 | 99.52 | 100.29 | 00:00:00 | | 2001-08-02 | 1,480,000 | 100.90 | 101.08 | 99.90 | 99.98 | 00:00:00 | | 2001-08-03 | 1,428,400 | 99.40 | 100.70 | 99.05 | 100.48 | 00:00:00 | | 2001-08-06 | 919,600 | 100.48 | 101.24 | 99.14 | 99.65 | 00:00:00 | | 2001-08-07 | 1,409,400 | 99.90 | 103.00 | 99.52 | 101.14 | 00:00:00 | | 2001-08-08 | 1,047,800 | 100.75 | 101.70 | 100.01 | 100.21 | 00:00:00 | | 2001-08-09 | 1,341,000 | 100.11 | 101.00 | 99.00 | 100.72 | 00:00:00 | | 2001-08-10 | 1,266,000 | 100.72 | 102.05 | 100.01 | 101.48 | 00:00:00 | | 2001-08-13 | 580,000 | 101.28 | 102.12 | 100.80 | 101.62 | 00:00:00 | | 2001-08-14 | 1,091,200 | 101.30 | 101.70 | 100.44 | 100.51 | 00:00:00 | | 2001-08-15 | 1,305,000 | 100.75 | 101.69 | 98.90 | 98.99 | 00:00:00 | | 2001-08-16 | 1,507,400 | 97.50 | 98.90 | 97.50 | 98.45 | 00:00:00 | | 2001-08-17 | 2,640,600 | 98.95 | 99.00 | 95.20 | 95.21 | 00:00:00 | | 2001-08-20 | 1,889,000 | 95.80 | 98.44 | 95.65 | 98.25 | 00:00:00 | | 2001-08-21 | 1,629,000 | 98.45 | 99.85 | 95.50 | 95.90 | 00:00:00 | | 2001-08-22 | 1,468,200 | 95.90 | 97.70 | 95.76 | 97.40 | 00:00:00 | | 2001-08-23 | 1,069,000 | 97.50 | 97.80 | 96.65 | 96.65 | 00:00:00 | | 2001-08-24 | 1,735,400 | 96.90 | 99.90 | 96.10 | 99.35 | 00:00:00 | | 2001-08-27 | 1,676,000 | 99.00 | 99.10 | 96.00 | 96.24 | 00:00:00 | | 2001-08-28 | 2,426,000 | 96.30 | 96.30 | 93.75 | 94.30 | 00:00:00 | | 2001-08-29 | 1,299,000 | 94.45 | 95.20 | 93.13 | 93.13 | 00:00:00 | | 2001-08-30 | 1,963,200 | 93.15 | 94.85 | 90.93 | 91.69 | 00:00:00 | | 2001-08-31 | 1,498,000 | 91.75 | 94.50 | 91.75 | 92.90 | 00:00:00 | | 2001-09-04 | 1,402,000 | 92.95 | 94.70 | 91.70 | 92.18 | 00:00:00 | | 2001-09-05 | 2,240,800 | 92.20 | 92.70 | 90.70 | 91.88 | 00:00:00 | | 2001-09-06 | 2,685,800 | 90.80 | 92.18 | 89.00 | 89.65 | 00:00:00 | | 2001-09-07 | 2,526,000 | 87.00 | 88.60 | 86.50 | 87.11 | 00:00:00 | | 2001-09-10 | 2,519,400 | 86.00 | 87.74 | 84.65 | 87.00 | 00:00:00 | | 2001-09-17 | 4,040,800 | 86.00 | 87.00 | 83.87 | 84.50 | 00:00:00 | | 2001-09-18 | 2,891,200 | 84.70 | 84.97 | 83.54 | 83.89 | 00:00:00 | | 2001-09-19 | 2,889,600 | 84.00 | 86.10 | 82.15 | 82.45 | 00:00:00 | | 2001-09-20 | 3,142,400 | 81.50 | 82.55 | 80.33 | 80.50 | 00:00:00 | | 2001-09-21 | 4,295,200 | 80.00 | 83.50 | 79.00 | 82.02 | 00:00:00 | | 2001-09-24 | 4,206,600 | 86.50 | 88.89 | 85.30 | 86.35 | 00:00:00 | | 2001-09-25 | 3,036,000 | 86.50 | 88.75 | 85.96 | 88.66 | 00:00:00 | | 2001-09-26 | 3,871,400 | 89.50 | 92.85 | 89.30 | 92.85 | 00:00:00 | | 2001-09-27 | 2,748,000 | 92.80 | 94.60 | 92.00 | 93.70 | 00:00:00 | | 2001-09-28 | 3,239,800 | 95.00 | 96.99 | 94.70 | 96.70 | 00:00:00 | | 2001-10-01 | 2,589,200 | 96.70 | 96.70 | 94.35 | 96.09 | 00:00:00 | | 2001-10-02 | 2,235,200 | 95.26 | 97.50 | 95.13 | 96.77 | 00:00:00 | | 2001-10-03 | 6,218,600 | 96.52 | 105.50 | 95.52 | 104.50 | 00:00:00 | | 2001-10-04 | 4,695,600 | 104.00 | 104.80 | 99.85 | 101.13 | 00:00:00 | | 2001-10-05 | 3,174,200 | 101.13 | 102.95 | 99.75 | 102.95 | 00:00:00 | | 2001-10-08 | 2,277,600 | 101.10 | 101.80 | 99.20 | 100.95 | 00:00:00 | | 2001-10-09 | 2,680,000 | 100.00 | 101.23 | 99.71 | 100.13 | 00:00:00 | | 2001-10-10 | 3,275,200 | 101.00 | 104.15 | 100.90 | 103.00 | 00:00:00 | | 2001-10-11 | 3,187,200 | 102.70 | 105.50 | 102.57 | 104.62 | 00:00:00 | | 2001-10-12 | 3,028,000 | 103.00 | 103.34 | 100.67 | 103.27 | 00:00:00 | | 2001-10-15 | 1,748,400 | 102.50 | 103.60 | 100.60 | 103.20 | 00:00:00 | | 2001-10-16 | 1,748,000 | 104.35 | 105.40 | 101.71 | 103.29 | 00:00:00 | | 2001-10-17 | 2,243,400 | 103.95 | 105.15 | 102.00 | 102.51 | 00:00:00 | | 2001-10-18 | 1,707,000 | 102.51 | 103.80 | 101.02 | 102.15 | 00:00:00 | | 2001-10-19 | 2,971,600 | 101.50 | 101.65 | 97.25 | 98.15 | 00:00:00 | | 2001-10-22 | 2,336,000 | 98.65 | 103.80 | 97.95 | 103.11 | 00:00:00 | | 2001-10-23 | 1,977,400 | 102.40 | 103.49 | 100.23 | 101.10 | 00:00:00 | | 2001-10-24 | 1,575,800 | 101.50 | 102.90 | 100.09 | 101.85 | 00:00:00 | | 2001-10-25 | 1,906,400 | 99.00 | 103.49 | 98.75 | 103.16 | 00:00:00 | | 2001-10-26 | 1,506,800 | 103.16 | 104.64 | 102.06 | 103.76 | 00:00:00 | | 2001-10-29 | 1,299,200 | 102.55 | 102.60 | 99.85 | 99.85 | 00:00:00 | | 2001-10-30 | 2,119,800 | 99.85 | 99.90 | 97.65 | 98.27 | 00:00:00 | | 2001-10-31 | 2,396,400 | 99.80 | 99.80 | 96.50 | 96.75 | 00:00:00 | | 2001-11-01 | 2,139,600 | 96.75 | 99.00 | 95.82 | 98.82 | 00:00:00 | | 2001-11-02 | 1,215,200 | 98.81 | 100.45 | 97.85 | 100.01 | 00:00:00 | | 2001-11-05 | 1,207,600 | 101.00 | 103.13 | 100.49 | 102.40 | 00:00:00 | | 2001-11-06 | 1,377,800 | 102.40 | 103.95 | 100.55 | 103.58 | 00:00:00 | | 2001-11-07 | 2,125,800 | 102.30 | 103.63 | 101.00 | 102.68 | 00:00:00 | | 2001-11-08 | 2,040,200 | 102.55 | 104.40 | 102.55 | 102.99 | 00:00:00 | | 2001-11-09 | 1,561,800 | 102.00 | 103.15 | 101.10 | 101.70 | 00:00:00 | | 2001-11-12 | 1,618,000 | 101.25 | 102.70 | 99.70 | 101.57 | 00:00:00 | | 2001-11-13 | 1,797,200 | 102.50 | 104.50 | 101.91 | 104.49 | 00:00:00 | | 2001-11-14 | 1,531,400 | 105.25 | 106.65 | 104.65 | 106.00 | 00:00:00 | | 2001-11-15 | 1,830,800 | 106.50 | 107.56 | 105.52 | 106.71 | 00:00:00 | | 2001-11-16 | 1,568,600 | 106.90 | 107.35 | 104.30 | 105.62 | 00:00:00 | | 2001-11-19 | 2,490,200 | 107.25 | 108.93 | 106.16 | 108.00 | 00:00:00 | | 2001-11-20 | 1,630,200 | 108.00 | 108.00 | 106.55 | 106.93 | 00:00:00 | | 2001-11-21 | 1,051,400 | 107.18 | 107.38 | 105.70 | 106.09 | 00:00:00 | | 2001-11-23 | 497,200 | 106.75 | 107.98 | 106.40 | 107.98 | 00:00:00 | | 2001-11-26 | 1,481,400 | 107.00 | 109.40 | 107.00 | 109.40 | 00:00:00 | | 2001-11-27 | 1,442,800 | 109.40 | 110.00 | 108.25 | 108.80 | 00:00:00 | | 2001-11-28 | 1,674,000 | 108.50 | 109.43 | 106.95 | 107.14 | 00:00:00 | | 2001-11-29 | 1,374,800 | 107.50 | 108.82 | 107.25 | 108.45 | 00:00:00 | | 2001-11-30 | 1,589,000 | 108.45 | 109.25 | 106.97 | 106.97 | 00:00:00 | | 2001-12-03 | 1,761,400 | 106.97 | 107.14 | 105.11 | 106.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
