|
 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 | | 2002-11-14 | 1,645,900 | 47.90 | 48.42 | 47.72 | 47.95 | 00:00:00 | | 2002-11-15 | 2,199,900 | 47.20 | 47.93 | 47.05 | 47.63 | 00:00:00 | | 2002-11-18 | 1,536,000 | 47.79 | 47.92 | 46.72 | 46.72 | 00:00:00 | | 2002-11-19 | 1,161,700 | 46.71 | 47.75 | 46.53 | 46.98 | 00:00:00 | | 2002-11-20 | 2,504,200 | 46.97 | 46.98 | 46.28 | 46.90 | 00:00:00 | | 2002-11-21 | 3,112,500 | 47.25 | 47.90 | 47.09 | 47.46 | 00:00:00 | | 2002-11-22 | 2,001,300 | 47.15 | 47.72 | 47.14 | 47.19 | 00:00:00 | | 2002-11-25 | 2,309,300 | 47.19 | 47.30 | 45.75 | 46.44 | 00:00:00 | | 2002-11-26 | 3,002,100 | 46.44 | 46.44 | 44.91 | 45.39 | 00:00:00 | | 2002-11-27 | 1,850,700 | 45.50 | 47.45 | 45.40 | 46.98 | 00:00:00 | | 2002-11-29 | 940,100 | 47.65 | 47.95 | 46.99 | 47.20 | 00:00:00 | | 2002-12-02 | 2,503,300 | 47.60 | 48.50 | 47.58 | 48.04 | 00:00:00 | | 2002-12-03 | 1,920,100 | 47.30 | 48.20 | 47.29 | 47.56 | 00:00:00 | | 2002-12-04 | 1,573,600 | 47.05 | 48.13 | 46.85 | 47.86 | 00:00:00 | | 2002-12-05 | 1,223,900 | 48.05 | 48.05 | 47.04 | 47.10 | 00:00:00 | | 2002-12-06 | 1,678,600 | 46.75 | 47.80 | 46.70 | 47.75 | 00:00:00 | | 2002-12-09 | 1,404,800 | 47.76 | 47.76 | 46.98 | 46.99 | 00:00:00 | | 2002-12-10 | 1,410,200 | 47.13 | 47.48 | 46.45 | 47.45 | 00:00:00 | | 2002-12-11 | 998,200 | 46.95 | 47.75 | 46.81 | 47.64 | 00:00:00 | | 2002-12-12 | 851,300 | 47.52 | 47.70 | 46.95 | 47.08 | 00:00:00 | | 2002-12-13 | 1,004,600 | 46.62 | 47.14 | 46.22 | 46.63 | 00:00:00 | | 2002-12-16 | 1,880,600 | 46.80 | 47.31 | 46.61 | 46.63 | 00:00:00 | | 2002-12-17 | 1,224,100 | 46.75 | 47.35 | 46.70 | 47.11 | 00:00:00 | | 2002-12-18 | 1,033,300 | 46.75 | 47.06 | 46.30 | 46.55 | 00:00:00 | | 2002-12-19 | 1,439,900 | 46.35 | 47.37 | 46.20 | 46.43 | 00:00:00 | | 2002-12-20 | 2,579,100 | 47.12 | 47.73 | 46.75 | 46.85 | 00:00:00 | | 2002-12-23 | 1,188,000 | 46.50 | 47.71 | 46.25 | 47.08 | 00:00:00 | | 2002-12-24 | 404,400 | 46.45 | 47.07 | 46.45 | 46.85 | 00:00:00 | | 2002-12-26 | 944,800 | 46.95 | 47.63 | 46.75 | 46.95 | 00:00:00 | | 2002-12-27 | 1,007,800 | 46.70 | 47.15 | 46.01 | 46.19 | 00:00:00 | | 2002-12-30 | 1,221,100 | 46.25 | 46.69 | 45.77 | 46.47 | 00:00:00 | | 2002-12-31 | 939,400 | 46.20 | 46.39 | 45.46 | 46.21 | 00:00:00 | | 2003-01-02 | 1,582,700 | 45.93 | 47.59 | 45.93 | 47.59 | 00:00:00 | | 2003-01-03 | 1,101,000 | 47.59 | 47.69 | 47.10 | 47.45 | 00:00:00 | | 2003-01-06 | 1,370,500 | 47.24 | 48.96 | 47.05 | 48.82 | 00:00:00 | | 2003-01-07 | 1,424,100 | 48.82 | 49.48 | 48.55 | 48.73 | 00:00:00 | | 2003-01-08 | 1,321,300 | 48.73 | 48.84 | 47.66 | 47.84 | 00:00:00 | | 2003-01-09 | 1,757,900 | 48.25 | 48.50 | 47.90 | 48.18 | 00:00:00 | | 2003-01-10 | 1,529,600 | 48.18 | 48.80 | 47.90 | 48.22 | 00:00:00 | | 2003-01-13 | 1,198,500 | 48.48 | 49.02 | 48.27 | 48.60 | 00:00:00 | | 2003-01-14 | 1,422,900 | 48.70 | 49.50 | 48.35 | 49.50 | 00:00:00 | | 2003-01-15 | 1,637,500 | 49.49 | 49.49 | 47.95 | 47.95 | 00:00:00 | | 2003-01-16 | 997,400 | 48.23 | 48.59 | 47.26 | 47.35 | 00:00:00 | | 2003-01-17 | 1,107,100 | 47.20 | 47.45 | 46.43 | 46.75 | 00:00:00 | | 2003-01-21 | 1,391,500 | 47.13 | 47.22 | 45.73 | 45.77 | 00:00:00 | | 2003-01-22 | 1,845,700 | 45.65 | 45.85 | 44.49 | 44.73 | 00:00:00 | | 2003-01-23 | 2,183,600 | 44.70 | 45.05 | 44.26 | 44.54 | 00:00:00 | | 2003-01-24 | 3,596,000 | 44.55 | 44.55 | 41.96 | 42.15 | 00:00:00 | | 2003-01-27 | 2,278,700 | 42.15 | 42.70 | 41.32 | 42.13 | 00:00:00 | | 2003-01-28 | 1,622,600 | 42.30 | 42.65 | 41.85 | 42.51 | 00:00:00 | | 2003-01-29 | 1,912,100 | 42.00 | 43.60 | 41.58 | 43.30 | 00:00:00 | | 2003-01-30 | 1,609,300 | 43.25 | 43.34 | 41.95 | 41.97 | 00:00:00 | | 2003-01-31 | 2,399,900 | 41.97 | 42.76 | 41.82 | 42.63 | 00:00:00 | | 2003-02-03 | 2,091,900 | 42.63 | 43.30 | 42.31 | 42.40 | 00:00:00 | | 2003-02-04 | 2,508,900 | 42.41 | 42.41 | 40.84 | 41.50 | 00:00:00 | | 2003-02-05 | 1,363,100 | 41.65 | 42.32 | 41.10 | 41.22 | 00:00:00 | | 2003-02-06 | 1,584,000 | 41.12 | 41.35 | 40.31 | 40.52 | 00:00:00 | | 2003-02-07 | 1,757,900 | 40.70 | 40.99 | 40.36 | 40.95 | 00:00:00 | | 2003-02-10 | 1,421,000 | 40.95 | 41.10 | 40.30 | 40.80 | 00:00:00 | | 2003-02-11 | 2,032,200 | 40.80 | 41.19 | 39.84 | 39.89 | 00:00:00 | | 2003-02-12 | 1,440,500 | 40.14 | 40.52 | 39.87 | 39.88 | 00:00:00 | | 2003-02-13 | 1,673,800 | 39.98 | 40.16 | 39.00 | 39.69 | 00:00:00 | | 2003-02-14 | 1,899,800 | 40.14 | 41.27 | 40.02 | 41.27 | 00:00:00 | | 2003-02-18 | 1,339,400 | 41.33 | 42.17 | 41.20 | 41.69 | 00:00:00 | | 2003-02-19 | 1,047,100 | 41.50 | 41.86 | 41.19 | 41.62 | 00:00:00 | | 2003-02-20 | 823,300 | 41.70 | 41.87 | 41.15 | 41.35 | 00:00:00 | | 2003-02-21 | 1,299,600 | 41.70 | 42.35 | 41.19 | 42.07 | 00:00:00 | | 2003-02-24 | 1,565,200 | 41.70 | 41.79 | 40.93 | 41.13 | 00:00:00 | | 2003-02-25 | 1,519,800 | 40.52 | 41.35 | 40.01 | 41.29 | 00:00:00 | | 2003-02-26 | 1,526,600 | 41.18 | 41.40 | 40.79 | 41.02 | 00:00:00 | | 2003-02-27 | 1,835,500 | 41.19 | 41.73 | 40.97 | 41.40 | 00:00:00 | | 2003-02-28 | 2,153,200 | 41.49 | 41.65 | 40.70 | 40.70 | 00:00:00 | | 2003-03-03 | 2,183,300 | 40.90 | 41.09 | 40.05 | 40.29 | 00:00:00 | | 2003-03-04 | 1,809,000 | 40.29 | 40.42 | 39.35 | 39.45 | 00:00:00 | | 2003-03-05 | 2,083,300 | 39.22 | 40.30 | 39.15 | 40.29 | 00:00:00 | | 2003-03-06 | 2,355,800 | 40.10 | 40.77 | 39.65 | 39.65 | 00:00:00 | | 2003-03-07 | 2,377,200 | 39.15 | 39.61 | 38.78 | 39.61 | 00:00:00 | | 2003-03-10 | 2,267,900 | 38.92 | 39.22 | 38.27 | 38.75 | 00:00:00 | | 2003-03-11 | 2,238,400 | 38.60 | 39.45 | 38.38 | 38.52 | 00:00:00 | | 2003-03-12 | 2,982,800 | 38.35 | 38.94 | 38.30 | 38.94 | 00:00:00 | | 2003-03-13 | 2,489,200 | 39.48 | 40.71 | 39.22 | 40.71 | 00:00:00 | | 2003-03-14 | 2,092,000 | 40.98 | 41.72 | 40.60 | 41.35 | 00:00:00 | | 2003-03-17 | 2,063,900 | 40.85 | 42.98 | 40.85 | 42.90 | 00:00:00 | | 2003-03-18 | 2,316,900 | 42.81 | 43.19 | 41.90 | 42.30 | 00:00:00 | | 2003-03-19 | 2,086,800 | 42.50 | 43.63 | 42.35 | 43.63 | 00:00:00 | | 2003-03-20 | 1,616,800 | 43.00 | 43.85 | 42.31 | 43.55 | 00:00:00 | | 2003-03-21 | 2,739,800 | 44.41 | 44.90 | 43.74 | 44.69 | 00:00:00 | | 2003-03-24 | 1,927,500 | 43.85 | 44.00 | 43.25 | 43.71 | 00:00:00 | | 2003-03-25 | 1,411,300 | 43.50 | 43.97 | 42.85 | 43.66 | 00:00:00 | | 2003-03-26 | 1,742,200 | 43.55 | 44.25 | 43.23 | 43.67 | 00:00:00 | | 2003-03-27 | 1,937,100 | 43.07 | 43.71 | 42.46 | 43.37 | 00:00:00 | | 2003-03-28 | 1,072,400 | 43.11 | 43.44 | 42.65 | 43.08 | 00:00:00 | | 2003-03-31 | 1,449,400 | 42.69 | 43.29 | 42.21 | 42.63 | 00:00:00 | | 2003-04-01 | 1,692,500 | 42.55 | 43.27 | 42.27 | 43.11 | 00:00:00 | | 2003-04-02 | 1,188,300 | 43.65 | 44.54 | 43.65 | 44.23 | 00:00:00 | | 2003-04-03 | 1,198,600 | 44.60 | 44.75 | 44.13 | 44.17 | 00:00:00 | | 2003-04-04 | 1,579,600 | 44.95 | 45.28 | 44.70 | 44.90 | 00:00:00 | | 2003-04-07 | 2,817,200 | 46.90 | 47.40 | 46.15 | 46.18 | 00:00:00 | | 2003-04-08 | 1,342,800 | 45.87 | 46.05 | 45.41 | 45.81 | 00:00:00 | | 2003-04-09 | 2,090,400 | 45.02 | 46.14 | 44.65 | 44.65 | 00:00:00 | | 2003-04-10 | 2,198,200 | 44.66 | 44.70 | 43.66 | 44.24 | 00:00:00 | | 2003-04-11 | 1,078,400 | 44.70 | 44.95 | 44.26 | 44.43 | 00:00:00 | | 2003-04-14 | 1,154,500 | 44.48 | 45.87 | 44.48 | 45.87 | 00:00:00 | | 2003-04-15 | 1,045,200 | 45.72 | 46.60 | 45.65 | 46.20 | 00:00:00 | | 2003-04-16 | 1,527,000 | 46.31 | 46.58 | 45.49 | 45.67 | 00:00:00 | | 2003-04-17 | 1,168,400 | 45.67 | 46.55 | 45.55 | 46.55 | 00:00:00 | | 2003-04-21 | 983,100 | 46.55 | 46.58 | 45.65 | 45.85 | 00:00:00 | | 2003-04-22 | 2,509,000 | 45.31 | 47.09 | 45.11 | 46.45 | 00:00:00 | | 2003-04-23 | 2,952,900 | 46.45 | 47.99 | 46.45 | 47.70 | 00:00:00 | | 2003-04-24 | 1,817,200 | 47.70 | 47.70 | 46.21 | 46.62 | 00:00:00 | | 2003-04-25 | 1,740,900 | 46.31 | 46.95 | 45.95 | 46.00 | 00:00:00 | | 2003-04-28 | 1,440,900 | 46.55 | 47.20 | 46.43 | 46.96 | 00:00:00 | | 2003-04-29 | 1,425,500 | 47.10 | 47.63 | 46.55 | 47.25 | 00:00:00 | | 2003-04-30 | 2,385,600 | 47.00 | 47.97 | 46.75 | 47.68 | 00:00:00 | | 2003-05-01 | 2,459,300 | 47.73 | 48.40 | 46.12 | 48.16 | 00:00:00 | | 2003-05-02 | 1,879,500 | 47.95 | 48.24 | 47.40 | 48.20 | 00:00:00 | | 2003-05-05 | 1,178,100 | 48.15 | 48.46 | 47.82 | 48.02 | 00:00:00 | | 2003-05-06 | 1,434,500 | 47.90 | 49.00 | 47.85 | 48.73 | 00:00:00 | | 2003-05-07 | 1,400,400 | 48.73 | 48.83 | 47.84 | 48.20 | 00:00:00 | | 2003-05-08 | 1,445,300 | 47.53 | 47.87 | 47.11 | 47.26 | 00:00:00 | | 2003-05-09 | 1,558,300 | 47.51 | 48.24 | 47.36 | 48.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
