|
 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 | | 2001-12-03 | 1,761,400 | 106.97 | 107.14 | 105.11 | 106.56 | 00:00:00 | | 2001-12-04 | 1,420,200 | 106.25 | 107.14 | 105.31 | 106.43 | 00:00:00 | | 2001-12-05 | 1,888,400 | 107.30 | 109.93 | 107.11 | 109.38 | 00:00:00 | | 2001-12-06 | 1,833,800 | 108.20 | 111.00 | 108.20 | 109.86 | 00:00:00 | | 2001-12-07 | 1,888,400 | 109.30 | 110.09 | 107.81 | 107.99 | 00:00:00 | | 2001-12-10 | 1,596,600 | 107.95 | 108.33 | 104.92 | 105.01 | 00:00:00 | | 2001-12-11 | 1,936,800 | 105.00 | 105.80 | 103.90 | 104.90 | 00:00:00 | | 2001-12-12 | 2,483,200 | 104.30 | 105.43 | 103.00 | 103.40 | 00:00:00 | | 2001-12-13 | 1,996,000 | 103.20 | 103.90 | 102.25 | 103.00 | 00:00:00 | | 2001-12-14 | 1,671,000 | 103.50 | 104.20 | 102.47 | 102.75 | 00:00:00 | | 2001-12-17 | 1,381,600 | 103.00 | 104.96 | 103.00 | 103.60 | 00:00:00 | | 2001-12-18 | 1,239,400 | 104.90 | 105.69 | 104.20 | 105.38 | 00:00:00 | | 2001-12-19 | 1,871,000 | 105.05 | 108.75 | 104.73 | 108.21 | 00:00:00 | | 2001-12-20 | 2,376,400 | 108.50 | 109.60 | 106.40 | 107.21 | 00:00:00 | | 2001-12-21 | 2,061,400 | 108.00 | 108.00 | 105.00 | 106.46 | 00:00:00 | | 2001-12-24 | 430,800 | 106.46 | 106.70 | 105.80 | 105.90 | 00:00:00 | | 2001-12-26 | 747,200 | 105.90 | 107.70 | 105.74 | 105.75 | 00:00:00 | | 2001-12-27 | 946,000 | 105.90 | 107.95 | 105.90 | 107.25 | 00:00:00 | | 2001-12-28 | 883,000 | 108.50 | 108.52 | 107.95 | 108.01 | 00:00:00 | | 2001-12-31 | 1,514,400 | 108.10 | 108.95 | 107.45 | 107.45 | 00:00:00 | | 2002-01-02 | 2,569,600 | 108.40 | 108.40 | 106.40 | 106.71 | 00:00:00 | | 2002-01-03 | 4,827,200 | 106.43 | 106.96 | 102.30 | 104.50 | 00:00:00 | | 2002-01-04 | 2,145,800 | 105.50 | 105.90 | 104.56 | 104.71 | 00:00:00 | | 2002-01-07 | 2,530,200 | 104.90 | 105.00 | 101.85 | 102.51 | 00:00:00 | | 2002-01-08 | 2,035,200 | 102.51 | 102.65 | 101.24 | 101.70 | 00:00:00 | | 2002-01-09 | 1,867,400 | 101.70 | 104.50 | 101.70 | 102.36 | 00:00:00 | | 2002-01-10 | 2,149,000 | 102.60 | 104.83 | 102.29 | 104.27 | 00:00:00 | | 2002-01-11 | 1,389,400 | 103.90 | 104.80 | 103.55 | 103.80 | 00:00:00 | | 2002-01-14 | 1,353,200 | 103.30 | 104.30 | 103.10 | 103.13 | 00:00:00 | | 2002-01-15 | 1,491,800 | 103.13 | 104.90 | 102.91 | 104.24 | 00:00:00 | | 2002-01-16 | 1,174,600 | 103.75 | 104.87 | 103.42 | 103.77 | 00:00:00 | | 2002-01-17 | 1,481,000 | 103.90 | 105.13 | 103.90 | 104.17 | 00:00:00 | | 2002-01-18 | 1,875,000 | 104.17 | 105.50 | 102.80 | 103.37 | 00:00:00 | | 2002-01-22 | 1,207,800 | 104.35 | 104.97 | 103.88 | 104.26 | 00:00:00 | | 2002-01-23 | 1,678,200 | 104.26 | 104.60 | 102.42 | 102.42 | 00:00:00 | | 2002-01-24 | 1,659,600 | 102.00 | 103.40 | 101.55 | 102.30 | 00:00:00 | | 2002-01-25 | 2,084,400 | 102.40 | 102.96 | 101.09 | 102.50 | 00:00:00 | | 2002-01-28 | 1,280,000 | 102.10 | 102.75 | 100.25 | 101.49 | 00:00:00 | | 2002-01-29 | 3,241,000 | 101.10 | 102.05 | 97.50 | 97.50 | 00:00:00 | | 2002-01-30 | 2,653,200 | 97.70 | 99.50 | 94.40 | 98.50 | 00:00:00 | | 2002-01-31 | 2,303,400 | 99.75 | 101.85 | 99.00 | 101.85 | 00:00:00 | | 2002-02-01 | 2,175,600 | 101.00 | 101.88 | 99.95 | 101.55 | 00:00:00 | | 2002-02-04 | 1,990,600 | 102.20 | 102.30 | 98.75 | 99.69 | 00:00:00 | | 2002-02-05 | 1,868,600 | 99.50 | 101.45 | 99.00 | 100.15 | 00:00:00 | | 2002-02-06 | 1,648,800 | 100.55 | 101.48 | 99.76 | 100.56 | 00:00:00 | | 2002-02-07 | 1,694,400 | 100.30 | 103.07 | 99.58 | 101.83 | 00:00:00 | | 2002-02-08 | 1,492,200 | 101.84 | 104.70 | 101.50 | 104.70 | 00:00:00 | | 2002-02-11 | 1,339,400 | 104.80 | 104.87 | 103.70 | 104.27 | 00:00:00 | | 2002-02-12 | 1,115,800 | 104.15 | 104.20 | 103.15 | 103.45 | 00:00:00 | | 2002-02-13 | 3,415,000 | 103.46 | 107.75 | 103.20 | 107.00 | 00:00:00 | | 2002-02-14 | 1,620,800 | 107.20 | 107.83 | 106.30 | 107.03 | 00:00:00 | | 2002-02-15 | 1,793,000 | 107.35 | 107.44 | 104.75 | 105.43 | 00:00:00 | | 2002-02-19 | 2,139,000 | 104.50 | 104.65 | 103.63 | 103.86 | 00:00:00 | | 2002-02-20 | 2,148,400 | 103.86 | 106.67 | 102.35 | 106.43 | 00:00:00 | | 2002-02-21 | 2,102,800 | 106.50 | 106.70 | 104.55 | 105.01 | 00:00:00 | | 2002-02-22 | 2,173,400 | 103.80 | 104.90 | 101.88 | 103.52 | 00:00:00 | | 2002-02-25 | 2,724,200 | 103.35 | 106.75 | 103.35 | 106.65 | 00:00:00 | | 2002-02-26 | 1,805,600 | 107.20 | 108.00 | 105.88 | 107.55 | 00:00:00 | | 2002-02-27 | 1,564,600 | 107.55 | 109.85 | 107.05 | 108.25 | 00:00:00 | | 2002-02-28 | 3,026,800 | 108.00 | 108.30 | 105.53 | 105.55 | 00:00:00 | | 2002-03-01 | 1,919,200 | 106.00 | 107.10 | 105.55 | 106.40 | 00:00:00 | | 2002-03-04 | 2,428,400 | 106.50 | 109.75 | 106.34 | 108.91 | 00:00:00 | | 2002-03-05 | 2,508,400 | 108.70 | 110.40 | 108.45 | 109.50 | 00:00:00 | | 2002-03-06 | 2,233,200 | 109.90 | 111.00 | 109.51 | 110.40 | 00:00:00 | | 2002-03-07 | 2,385,000 | 110.20 | 110.70 | 107.76 | 108.69 | 00:00:00 | | 2002-03-08 | 1,975,800 | 109.00 | 109.97 | 108.40 | 108.68 | 00:00:00 | | 2002-03-11 | 2,008,000 | 108.50 | 108.65 | 107.10 | 107.62 | 00:00:00 | | 2002-03-12 | 1,412,800 | 107.00 | 109.12 | 106.60 | 108.67 | 00:00:00 | | 2002-03-13 | 1,615,400 | 108.80 | 109.20 | 108.11 | 108.34 | 00:00:00 | | 2002-03-14 | 1,728,600 | 108.34 | 110.00 | 108.30 | 109.63 | 00:00:00 | | 2002-03-15 | 2,397,800 | 110.20 | 112.00 | 110.10 | 111.86 | 00:00:00 | | 2002-03-18 | 2,162,800 | 112.20 | 113.00 | 110.50 | 110.85 | 00:00:00 | | 2002-03-19 | 2,122,000 | 111.40 | 113.45 | 111.35 | 112.97 | 00:00:00 | | 2002-03-20 | 1,418,400 | 111.70 | 112.90 | 111.10 | 111.29 | 00:00:00 | | 2002-03-21 | 1,033,600 | 111.70 | 112.80 | 110.85 | 112.01 | 00:00:00 | | 2002-03-22 | 1,262,000 | 111.75 | 113.20 | 111.65 | 112.66 | 00:00:00 | | 2002-03-25 | 1,140,200 | 112.66 | 112.84 | 110.45 | 110.45 | 00:00:00 | | 2002-03-26 | 1,502,400 | 110.00 | 112.75 | 109.92 | 111.47 | 00:00:00 | | 2002-03-27 | 1,630,600 | 111.30 | 113.15 | 111.15 | 112.74 | 00:00:00 | | 2002-03-28 | 1,142,600 | 112.81 | 113.80 | 112.00 | 112.74 | 00:00:00 | | 2002-04-01 | 915,200 | 112.65 | 112.65 | 110.82 | 112.57 | 00:00:00 | | 2002-04-02 | 1,505,600 | 112.15 | 114.60 | 112.10 | 113.27 | 00:00:00 | | 2002-04-03 | 1,297,000 | 113.97 | 114.47 | 112.61 | 112.83 | 00:00:00 | | 2002-04-04 | 1,554,200 | 112.83 | 114.60 | 112.75 | 113.26 | 00:00:00 | | 2002-04-05 | 1,533,000 | 113.15 | 114.15 | 113.05 | 113.46 | 00:00:00 | | 2002-04-08 | 2,282,000 | 112.00 | 113.00 | 111.80 | 112.00 | 00:00:00 | | 2002-04-09 | 2,351,200 | 112.10 | 112.25 | 111.35 | 111.96 | 00:00:00 | | 2002-04-10 | 1,659,600 | 112.10 | 114.00 | 111.80 | 113.70 | 00:00:00 | | 2002-04-11 | 2,071,200 | 113.50 | 113.60 | 111.69 | 111.83 | 00:00:00 | | 2002-04-12 | 1,135,000 | 112.15 | 113.10 | 112.15 | 112.98 | 00:00:00 | | 2002-04-15 | 2,352,000 | 112.98 | 112.98 | 109.34 | 109.34 | 00:00:00 | | 2002-04-16 | 1,518,200 | 110.40 | 112.02 | 110.35 | 111.74 | 00:00:00 | | 2002-04-17 | 1,825,000 | 111.50 | 113.10 | 111.50 | 112.09 | 00:00:00 | | 2002-04-18 | 1,500,800 | 112.09 | 113.09 | 111.11 | 112.32 | 00:00:00 | | 2002-04-19 | 1,811,400 | 112.55 | 113.05 | 112.20 | 112.67 | 00:00:00 | | 2002-04-22 | 990,200 | 112.75 | 113.00 | 111.05 | 111.17 | 00:00:00 | | 2002-04-23 | 3,516,800 | 111.40 | 111.85 | 106.00 | 106.48 | 00:00:00 | | 2002-04-24 | 3,297,200 | 106.23 | 107.90 | 104.00 | 104.08 | 00:00:00 | | 2002-04-25 | 2,870,600 | 103.90 | 104.85 | 102.60 | 102.86 | 00:00:00 | | 2002-04-26 | 2,220,000 | 103.50 | 104.10 | 99.84 | 101.77 | 00:00:00 | | 2002-04-29 | 2,295,400 | 101.77 | 101.99 | 99.40 | 99.60 | 00:00:00 | | 2002-04-30 | 2,664,200 | 99.85 | 101.43 | 99.45 | 101.08 | 00:00:00 | | 2002-05-01 | 2,871,200 | 100.25 | 100.40 | 97.60 | 99.80 | 00:00:00 | | 2002-05-02 | 2,160,600 | 99.81 | 100.50 | 99.70 | 100.05 | 00:00:00 | | 2002-05-03 | 2,823,000 | 100.08 | 100.10 | 97.75 | 98.00 | 00:00:00 | | 2002-05-06 | 2,868,800 | 97.50 | 101.20 | 97.50 | 99.00 | 00:00:00 | | 2002-05-07 | 3,200,200 | 99.70 | 99.73 | 97.30 | 97.41 | 00:00:00 | | 2002-05-08 | 2,824,800 | 99.15 | 102.75 | 99.15 | 101.40 | 00:00:00 | | 2002-05-09 | 1,772,200 | 101.40 | 102.00 | 100.00 | 100.50 | 00:00:00 | | 2002-05-10 | 1,940,200 | 101.40 | 101.70 | 99.50 | 99.60 | 00:00:00 | | 2002-05-13 | 1,667,200 | 100.00 | 101.35 | 99.20 | 101.10 | 00:00:00 | | 2002-05-14 | 1,434,600 | 102.20 | 102.95 | 101.70 | 102.74 | 00:00:00 | | 2002-05-15 | 1,951,000 | 102.55 | 103.24 | 101.40 | 101.50 | 00:00:00 | | 2002-05-16 | 1,933,600 | 102.30 | 104.36 | 101.50 | 104.10 | 00:00:00 | | 2002-05-17 | 1,521,000 | 103.95 | 105.00 | 103.30 | 103.38 | 00:00:00 | | 2002-05-20 | 1,382,400 | 103.50 | 103.75 | 102.03 | 102.06 | 00:00:00 | | 2002-05-21 | 1,011,800 | 102.30 | 103.40 | 101.51 | 101.75 | 00:00:00 | | 2002-05-22 | 1,222,000 | 102.00 | 103.00 | 101.15 | 102.87 | 00:00:00 | | 2002-05-23 | 1,082,800 | 102.50 | 104.19 | 102.44 | 103.99 | 00:00:00 | | 2002-05-24 | 1,022,400 | 103.74 | 104.51 | 102.87 | 103.08 | 00:00:00 | | 2002-05-28 | 1,341,200 | 103.50 | 103.54 | 101.28 | 101.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
