|
 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 | | 2002-05-28 | 1,341,200 | 103.50 | 103.54 | 101.28 | 101.55 | 00:00:00 | | 2002-05-29 | 1,071,200 | 101.55 | 103.10 | 101.55 | 102.25 | 00:00:00 | | 2002-05-30 | 2,152,800 | 102.00 | 102.10 | 99.75 | 99.75 | 00:00:00 | | 2002-05-31 | 1,683,400 | 100.40 | 101.25 | 100.30 | 100.90 | 00:00:00 | | 2002-06-03 | 2,387,400 | 101.20 | 101.75 | 98.49 | 98.50 | 00:00:00 | | 2002-06-04 | 1,858,600 | 98.50 | 99.52 | 97.40 | 98.44 | 00:00:00 | | 2002-06-05 | 1,307,600 | 98.43 | 99.70 | 98.40 | 99.56 | 00:00:00 | | 2002-06-06 | 1,622,000 | 99.90 | 99.98 | 97.92 | 97.92 | 00:00:00 | | 2002-06-07 | 2,616,000 | 96.75 | 96.86 | 95.81 | 96.34 | 00:00:00 | | 2002-06-10 | 1,662,200 | 96.49 | 98.40 | 96.14 | 97.20 | 00:00:00 | | 2002-06-11 | 2,139,000 | 98.10 | 98.25 | 94.75 | 94.81 | 00:00:00 | | 2002-06-12 | 2,651,800 | 94.95 | 95.15 | 93.15 | 93.67 | 00:00:00 | | 2002-06-13 | 1,951,800 | 93.50 | 93.50 | 91.80 | 92.05 | 00:00:00 | | 2002-06-14 | 2,472,600 | 91.00 | 93.05 | 90.25 | 92.55 | 00:00:00 | | 2002-06-17 | 4,519,200 | 95.00 | 96.90 | 95.00 | 96.25 | 00:00:00 | | 2002-06-18 | 2,381,800 | 96.25 | 98.00 | 95.60 | 97.00 | 00:00:00 | | 2002-06-19 | 2,068,400 | 96.65 | 97.50 | 96.00 | 96.50 | 00:00:00 | | 2002-06-20 | 1,716,400 | 95.75 | 97.14 | 95.43 | 96.05 | 00:00:00 | | 2002-06-21 | 2,249,000 | 95.25 | 96.90 | 95.25 | 95.75 | 00:00:00 | | 2002-06-24 | 2,200,800 | 95.76 | 96.75 | 94.17 | 95.38 | 00:00:00 | | 2002-06-25 | 3,524,600 | 95.75 | 96.39 | 93.31 | 93.36 | 00:00:00 | | 2002-06-26 | 2,472,800 | 92.50 | 94.85 | 91.98 | 94.21 | 00:00:00 | | 2002-06-27 | 2,837,600 | 95.00 | 95.95 | 94.10 | 95.25 | 00:00:00 | | 2002-06-28 | 3,432,800 | 95.35 | 98.25 | 95.35 | 96.60 | 00:00:00 | | 2002-07-01 | 1,794,400 | 49.00 | 49.20 | 47.12 | 47.13 | 00:00:00 | | 2002-07-02 | 2,107,100 | 47.50 | 47.65 | 46.50 | 46.50 | 00:00:00 | | 2002-07-03 | 2,133,600 | 46.57 | 47.09 | 45.90 | 46.66 | 00:00:00 | | 2002-07-05 | 1,075,100 | 46.63 | 48.20 | 46.58 | 47.82 | 00:00:00 | | 2002-07-08 | 1,062,900 | 48.00 | 48.60 | 47.15 | 47.81 | 00:00:00 | | 2002-07-09 | 1,460,500 | 47.56 | 48.19 | 46.35 | 46.49 | 00:00:00 | | 2002-07-10 | 3,541,900 | 46.25 | 46.26 | 42.62 | 42.89 | 00:00:00 | | 2002-07-11 | 2,887,200 | 42.20 | 44.29 | 41.83 | 43.94 | 00:00:00 | | 2002-07-12 | 1,993,400 | 44.15 | 45.25 | 43.70 | 44.19 | 00:00:00 | | 2002-07-15 | 2,319,400 | 43.75 | 43.81 | 41.74 | 43.56 | 00:00:00 | | 2002-07-16 | 2,672,900 | 43.40 | 43.75 | 42.00 | 42.22 | 00:00:00 | | 2002-07-17 | 2,523,400 | 44.00 | 44.00 | 41.80 | 42.49 | 00:00:00 | | 2002-07-18 | 2,142,900 | 41.70 | 42.49 | 40.05 | 40.40 | 00:00:00 | | 2002-07-19 | 2,392,100 | 39.50 | 41.06 | 39.30 | 40.14 | 00:00:00 | | 2002-07-22 | 2,912,400 | 40.30 | 41.25 | 38.55 | 38.90 | 00:00:00 | | 2002-07-23 | 3,376,600 | 39.75 | 41.00 | 38.40 | 39.10 | 00:00:00 | | 2002-07-24 | 3,983,200 | 39.20 | 42.99 | 38.40 | 42.15 | 00:00:00 | | 2002-07-25 | 3,381,700 | 42.15 | 44.52 | 41.80 | 43.95 | 00:00:00 | | 2002-07-26 | 2,649,500 | 43.95 | 44.58 | 43.30 | 44.57 | 00:00:00 | | 2002-07-29 | 3,051,500 | 45.00 | 46.80 | 44.99 | 46.50 | 00:00:00 | | 2002-07-30 | 2,536,900 | 46.50 | 47.20 | 45.66 | 46.60 | 00:00:00 | | 2002-07-31 | 2,107,900 | 47.00 | 47.90 | 46.41 | 47.90 | 00:00:00 | | 2002-08-01 | 2,610,700 | 47.20 | 47.70 | 45.30 | 45.53 | 00:00:00 | | 2002-08-02 | 2,640,900 | 44.25 | 45.40 | 44.10 | 44.85 | 00:00:00 | | 2002-08-05 | 1,913,200 | 44.50 | 44.84 | 43.86 | 44.10 | 00:00:00 | | 2002-08-06 | 1,746,700 | 45.45 | 45.93 | 44.93 | 45.00 | 00:00:00 | | 2002-08-07 | 2,451,200 | 44.65 | 45.65 | 43.82 | 44.85 | 00:00:00 | | 2002-08-08 | 2,497,400 | 44.85 | 46.89 | 44.60 | 46.80 | 00:00:00 | | 2002-08-09 | 2,114,700 | 46.10 | 47.30 | 45.90 | 46.57 | 00:00:00 | | 2002-08-12 | 1,936,100 | 45.20 | 46.74 | 44.80 | 46.03 | 00:00:00 | | 2002-08-13 | 1,631,000 | 45.80 | 46.85 | 44.70 | 44.95 | 00:00:00 | | 2002-08-14 | 1,749,300 | 45.30 | 47.30 | 44.25 | 47.27 | 00:00:00 | | 2002-08-15 | 1,988,600 | 47.30 | 48.83 | 47.30 | 48.72 | 00:00:00 | | 2002-08-16 | 1,403,400 | 48.58 | 49.01 | 47.98 | 48.31 | 00:00:00 | | 2002-08-19 | 1,674,800 | 48.20 | 49.13 | 47.80 | 48.75 | 00:00:00 | | 2002-08-20 | 1,501,400 | 48.25 | 48.65 | 47.59 | 48.28 | 00:00:00 | | 2002-08-21 | 1,381,700 | 48.50 | 48.95 | 47.28 | 48.15 | 00:00:00 | | 2002-08-22 | 1,386,900 | 48.45 | 48.91 | 47.86 | 48.69 | 00:00:00 | | 2002-08-23 | 941,700 | 48.20 | 48.50 | 47.45 | 47.62 | 00:00:00 | | 2002-08-26 | 962,100 | 47.85 | 48.40 | 47.13 | 47.87 | 00:00:00 | | 2002-08-27 | 1,153,700 | 48.40 | 48.40 | 47.10 | 47.19 | 00:00:00 | | 2002-08-28 | 1,659,000 | 46.85 | 47.55 | 46.41 | 47.50 | 00:00:00 | | 2002-08-29 | 2,456,700 | 47.00 | 49.05 | 46.95 | 48.70 | 00:00:00 | | 2002-08-30 | 1,570,000 | 48.70 | 49.45 | 48.45 | 48.65 | 00:00:00 | | 2002-09-03 | 1,992,800 | 47.38 | 47.60 | 46.01 | 46.01 | 00:00:00 | | 2002-09-04 | 1,765,500 | 46.02 | 46.80 | 45.95 | 46.65 | 00:00:00 | | 2002-09-05 | 3,161,200 | 45.50 | 45.69 | 44.25 | 45.01 | 00:00:00 | | 2002-09-06 | 1,348,700 | 45.50 | 46.47 | 45.48 | 46.10 | 00:00:00 | | 2002-09-09 | 1,199,800 | 45.97 | 47.15 | 45.12 | 46.50 | 00:00:00 | | 2002-09-10 | 932,600 | 46.68 | 47.32 | 46.21 | 47.20 | 00:00:00 | | 2002-09-11 | 773,700 | 48.00 | 48.14 | 46.90 | 47.13 | 00:00:00 | | 2002-09-12 | 879,000 | 46.50 | 46.73 | 45.56 | 45.74 | 00:00:00 | | 2002-09-13 | 1,129,200 | 45.00 | 46.78 | 44.99 | 46.55 | 00:00:00 | | 2002-09-16 | 1,056,900 | 46.55 | 46.99 | 46.02 | 46.80 | 00:00:00 | | 2002-09-17 | 1,232,800 | 47.80 | 47.85 | 46.02 | 46.13 | 00:00:00 | | 2002-09-18 | 1,147,800 | 45.40 | 46.24 | 45.30 | 45.75 | 00:00:00 | | 2002-09-19 | 2,392,000 | 45.10 | 45.37 | 42.76 | 42.90 | 00:00:00 | | 2002-09-20 | 3,938,600 | 42.00 | 42.96 | 42.00 | 42.56 | 00:00:00 | | 2002-09-23 | 1,593,600 | 42.56 | 43.10 | 42.00 | 42.60 | 00:00:00 | | 2002-09-24 | 2,017,200 | 42.00 | 42.76 | 41.60 | 41.72 | 00:00:00 | | 2002-09-25 | 1,736,300 | 42.20 | 43.19 | 41.22 | 42.42 | 00:00:00 | | 2002-09-26 | 1,372,900 | 43.00 | 44.05 | 42.55 | 43.62 | 00:00:00 | | 2002-09-27 | 1,572,600 | 43.59 | 43.71 | 42.00 | 42.34 | 00:00:00 | | 2002-09-30 | 1,785,000 | 41.65 | 42.23 | 40.51 | 41.64 | 00:00:00 | | 2002-10-01 | 2,191,900 | 42.33 | 43.03 | 41.19 | 43.03 | 00:00:00 | | 2002-10-02 | 3,317,500 | 41.50 | 42.35 | 39.77 | 39.85 | 00:00:00 | | 2002-10-03 | 3,046,200 | 40.10 | 40.87 | 38.50 | 38.66 | 00:00:00 | | 2002-10-04 | 6,570,700 | 39.40 | 39.50 | 34.61 | 35.53 | 00:00:00 | | 2002-10-07 | 4,231,300 | 37.00 | 38.70 | 36.40 | 37.15 | 00:00:00 | | 2002-10-08 | 2,988,700 | 38.50 | 40.45 | 38.28 | 39.72 | 00:00:00 | | 2002-10-09 | 3,046,400 | 39.00 | 39.70 | 37.83 | 37.87 | 00:00:00 | | 2002-10-10 | 2,760,800 | 37.60 | 40.25 | 37.50 | 40.20 | 00:00:00 | | 2002-10-11 | 2,843,800 | 41.48 | 43.81 | 41.03 | 42.85 | 00:00:00 | | 2002-10-14 | 2,234,300 | 41.90 | 44.20 | 41.90 | 43.87 | 00:00:00 | | 2002-10-15 | 3,288,100 | 45.15 | 47.16 | 45.15 | 47.16 | 00:00:00 | | 2002-10-16 | 1,981,100 | 46.33 | 46.58 | 45.25 | 45.80 | 00:00:00 | | 2002-10-17 | 1,749,200 | 46.85 | 47.85 | 46.85 | 47.40 | 00:00:00 | | 2002-10-18 | 1,542,200 | 47.10 | 47.50 | 46.19 | 47.35 | 00:00:00 | | 2002-10-21 | 1,672,900 | 46.75 | 48.50 | 46.52 | 48.42 | 00:00:00 | | 2002-10-22 | 1,995,400 | 48.35 | 48.36 | 47.17 | 47.47 | 00:00:00 | | 2002-10-23 | 2,475,400 | 45.75 | 47.66 | 45.70 | 47.51 | 00:00:00 | | 2002-10-24 | 2,155,200 | 47.52 | 47.75 | 45.60 | 45.73 | 00:00:00 | | 2002-10-25 | 1,756,200 | 45.25 | 46.65 | 45.25 | 46.49 | 00:00:00 | | 2002-10-28 | 1,733,200 | 46.90 | 47.88 | 46.50 | 47.26 | 00:00:00 | | 2002-10-29 | 1,923,500 | 46.75 | 47.30 | 45.43 | 46.59 | 00:00:00 | | 2002-10-30 | 1,435,500 | 46.59 | 47.58 | 46.20 | 47.20 | 00:00:00 | | 2002-10-31 | 1,656,500 | 47.42 | 47.79 | 46.40 | 46.71 | 00:00:00 | | 2002-11-01 | 2,125,400 | 46.31 | 48.47 | 46.11 | 48.00 | 00:00:00 | | 2002-11-04 | 1,668,000 | 48.35 | 49.85 | 48.07 | 48.49 | 00:00:00 | | 2002-11-05 | 1,957,800 | 48.98 | 49.67 | 48.65 | 49.45 | 00:00:00 | | 2002-11-06 | 1,941,100 | 49.00 | 49.99 | 48.53 | 49.85 | 00:00:00 | | 2002-11-07 | 1,565,800 | 49.75 | 49.75 | 48.21 | 48.54 | 00:00:00 | | 2002-11-08 | 2,538,600 | 48.73 | 49.69 | 48.43 | 48.85 | 00:00:00 | | 2002-11-11 | 1,686,700 | 47.52 | 48.15 | 47.02 | 47.10 | 00:00:00 | | 2002-11-12 | 1,697,400 | 47.80 | 48.05 | 47.20 | 47.38 | 00:00:00 | | 2002-11-13 | 1,884,500 | 47.38 | 47.83 | 46.55 | 47.50 | 00:00:00 | | 2002-11-14 | 1,645,900 | 47.90 | 48.42 | 47.72 | 47.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
