|
 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 | | 2003-05-09 | 1,558,300 | 47.51 | 48.24 | 47.36 | 48.00 | 00:00:00 | | 2003-05-12 | 1,879,100 | 47.50 | 48.57 | 47.31 | 48.38 | 00:00:00 | | 2003-05-13 | 1,156,300 | 48.00 | 48.83 | 47.95 | 48.50 | 00:00:00 | | 2003-05-14 | 2,019,800 | 48.59 | 49.15 | 48.33 | 48.77 | 00:00:00 | | 2003-05-15 | 1,811,200 | 49.00 | 49.50 | 48.85 | 49.48 | 00:00:00 | | 2003-05-16 | 1,847,500 | 49.48 | 49.75 | 49.18 | 49.52 | 00:00:00 | | 2003-05-19 | 1,452,300 | 49.52 | 49.52 | 48.50 | 48.63 | 00:00:00 | | 2003-05-20 | 1,662,000 | 48.73 | 48.98 | 47.74 | 48.27 | 00:00:00 | | 2003-05-21 | 1,377,600 | 48.17 | 48.86 | 47.97 | 48.46 | 00:00:00 | | 2003-05-22 | 1,910,000 | 48.28 | 49.29 | 48.17 | 49.14 | 00:00:00 | | 2003-05-23 | 1,367,600 | 48.69 | 49.45 | 48.51 | 49.24 | 00:00:00 | | 2003-05-27 | 1,759,700 | 48.85 | 49.93 | 48.46 | 49.84 | 00:00:00 | | 2003-05-28 | 1,922,300 | 49.72 | 49.80 | 49.04 | 49.12 | 00:00:00 | | 2003-05-29 | 1,666,400 | 49.22 | 49.85 | 48.80 | 49.06 | 00:00:00 | | 2003-05-30 | 2,222,000 | 49.03 | 50.13 | 49.03 | 50.13 | 00:00:00 | | 2003-06-02 | 1,682,100 | 50.32 | 51.51 | 49.85 | 50.67 | 00:00:00 | | 2003-06-03 | 1,944,600 | 50.67 | 51.67 | 50.50 | 50.72 | 00:00:00 | | 2003-06-04 | 1,661,400 | 50.31 | 51.68 | 50.10 | 51.31 | 00:00:00 | | 2003-06-05 | 1,513,000 | 51.00 | 51.54 | 50.90 | 51.33 | 00:00:00 | | 2003-06-06 | 2,427,900 | 51.53 | 53.20 | 51.20 | 52.36 | 00:00:00 | | 2003-06-09 | 1,624,800 | 51.88 | 52.09 | 50.88 | 51.19 | 00:00:00 | | 2003-06-10 | 1,218,600 | 51.75 | 52.60 | 51.69 | 52.38 | 00:00:00 | | 2003-06-11 | 1,484,800 | 52.38 | 52.90 | 51.95 | 52.85 | 00:00:00 | | 2003-06-12 | 2,165,000 | 52.85 | 53.92 | 52.71 | 53.75 | 00:00:00 | | 2003-06-13 | 1,425,500 | 53.89 | 54.00 | 53.37 | 53.66 | 00:00:00 | | 2003-06-16 | 1,649,900 | 53.95 | 54.75 | 53.75 | 54.74 | 00:00:00 | | 2003-06-17 | 1,393,000 | 54.68 | 54.97 | 54.09 | 54.09 | 00:00:00 | | 2003-06-18 | 1,155,900 | 54.02 | 54.24 | 53.29 | 54.04 | 00:00:00 | | 2003-06-19 | 1,917,000 | 53.95 | 53.95 | 52.18 | 52.30 | 00:00:00 | | 2003-06-20 | 2,348,900 | 52.74 | 53.03 | 52.18 | 52.38 | 00:00:00 | | 2003-06-23 | 1,011,400 | 52.00 | 52.17 | 51.32 | 51.46 | 00:00:00 | | 2003-06-24 | 1,580,600 | 51.35 | 51.93 | 51.25 | 51.64 | 00:00:00 | | 2003-06-25 | 1,490,200 | 51.81 | 52.00 | 51.05 | 51.07 | 00:00:00 | | 2003-06-26 | 1,277,700 | 51.08 | 52.12 | 51.05 | 51.71 | 00:00:00 | | 2003-06-27 | 1,578,000 | 52.05 | 52.18 | 51.40 | 51.73 | 00:00:00 | | 2003-06-30 | 2,069,700 | 51.73 | 52.01 | 51.04 | 51.07 | 00:00:00 | | 2003-07-01 | 2,220,800 | 51.07 | 51.27 | 49.80 | 51.14 | 00:00:00 | | 2003-07-02 | 1,972,900 | 51.68 | 52.80 | 51.55 | 52.80 | 00:00:00 | | 2003-07-03 | 890,600 | 52.73 | 53.00 | 52.00 | 52.52 | 00:00:00 | | 2003-07-07 | 1,369,000 | 52.63 | 53.98 | 52.50 | 53.65 | 00:00:00 | | 2003-07-08 | 1,579,800 | 53.10 | 53.43 | 52.47 | 52.94 | 00:00:00 | | 2003-07-09 | 1,299,300 | 52.65 | 53.27 | 52.55 | 53.19 | 00:00:00 | | 2003-07-10 | 2,646,100 | 52.31 | 52.33 | 50.68 | 51.35 | 00:00:00 | | 2003-07-11 | 1,731,000 | 51.50 | 52.17 | 51.07 | 52.02 | 00:00:00 | | 2003-07-14 | 1,145,900 | 52.50 | 53.00 | 52.33 | 52.37 | 00:00:00 | | 2003-07-15 | 1,851,300 | 52.75 | 52.84 | 52.03 | 52.24 | 00:00:00 | | 2003-07-16 | 1,575,300 | 52.50 | 52.80 | 51.91 | 52.38 | 00:00:00 | | 2003-07-17 | 1,441,600 | 52.25 | 52.25 | 51.50 | 51.69 | 00:00:00 | | 2003-07-18 | 1,900,800 | 52.19 | 53.01 | 52.00 | 53.01 | 00:00:00 | | 2003-07-21 | 1,717,700 | 52.51 | 52.98 | 51.91 | 52.16 | 00:00:00 | | 2003-07-22 | 3,757,600 | 52.16 | 52.25 | 50.22 | 50.34 | 00:00:00 | | 2003-07-23 | 3,904,500 | 49.97 | 50.26 | 49.05 | 49.41 | 00:00:00 | | 2003-07-24 | 2,786,400 | 49.85 | 50.23 | 49.05 | 49.13 | 00:00:00 | | 2003-07-25 | 1,723,600 | 49.62 | 50.84 | 49.39 | 50.78 | 00:00:00 | | 2003-07-28 | 2,338,800 | 50.38 | 51.23 | 50.03 | 50.57 | 00:00:00 | | 2003-07-29 | 2,097,500 | 50.25 | 50.44 | 49.33 | 49.94 | 00:00:00 | | 2003-07-30 | 1,647,200 | 50.00 | 50.28 | 49.28 | 49.68 | 00:00:00 | | 2003-07-31 | 1,928,300 | 50.25 | 50.84 | 49.49 | 49.62 | 00:00:00 | | 2003-08-01 | 2,077,900 | 49.10 | 49.31 | 48.55 | 48.60 | 00:00:00 | | 2003-08-04 | 1,551,100 | 48.60 | 49.06 | 47.69 | 48.90 | 00:00:00 | | 2003-08-05 | 1,641,500 | 48.85 | 49.10 | 48.18 | 48.32 | 00:00:00 | | 2003-08-06 | 1,980,200 | 48.07 | 49.05 | 48.02 | 48.66 | 00:00:00 | | 2003-08-07 | 1,939,100 | 48.43 | 49.15 | 48.40 | 48.95 | 00:00:00 | | 2003-08-08 | 1,388,300 | 49.35 | 49.85 | 49.19 | 49.71 | 00:00:00 | | 2003-08-11 | 1,126,200 | 49.65 | 49.95 | 49.35 | 49.59 | 00:00:00 | | 2003-08-12 | 1,914,800 | 49.98 | 50.90 | 49.88 | 50.64 | 00:00:00 | | 2003-08-13 | 1,254,300 | 50.89 | 51.15 | 50.12 | 50.36 | 00:00:00 | | 2003-08-14 | 1,382,800 | 50.36 | 51.05 | 50.12 | 51.02 | 00:00:00 | | 2003-08-15 | 1,179,200 | 51.01 | 51.80 | 50.66 | 51.68 | 00:00:00 | | 2003-08-18 | 1,012,000 | 51.66 | 51.80 | 51.19 | 51.19 | 00:00:00 | | 2003-08-19 | 1,790,700 | 51.70 | 51.70 | 50.60 | 50.97 | 00:00:00 | | 2003-08-20 | 1,364,300 | 50.90 | 51.05 | 50.53 | 50.73 | 00:00:00 | | 2003-08-21 | 2,754,700 | 50.80 | 51.19 | 49.46 | 49.46 | 00:00:00 | | 2003-08-22 | 1,765,200 | 49.50 | 49.56 | 48.96 | 49.01 | 00:00:00 | | 2003-08-25 | 1,602,300 | 49.01 | 49.80 | 48.96 | 49.80 | 00:00:00 | | 2003-08-26 | 2,061,700 | 49.52 | 50.07 | 49.09 | 49.86 | 00:00:00 | | 2003-08-27 | 1,437,900 | 49.81 | 50.12 | 49.55 | 50.01 | 00:00:00 | | 2003-08-28 | 1,878,700 | 50.00 | 50.13 | 49.51 | 49.65 | 00:00:00 | | 2003-08-29 | 2,254,600 | 49.50 | 50.00 | 48.98 | 50.00 | 00:00:00 | | 2003-09-02 | 2,486,700 | 49.54 | 51.35 | 49.54 | 51.10 | 00:00:00 | | 2003-09-03 | 2,490,200 | 51.25 | 51.25 | 50.20 | 50.45 | 00:00:00 | | 2003-09-04 | 1,783,100 | 50.45 | 50.53 | 49.97 | 50.00 | 00:00:00 | | 2003-09-05 | 1,455,000 | 49.40 | 49.72 | 49.20 | 49.40 | 00:00:00 | | 2003-09-08 | 1,276,600 | 49.60 | 50.15 | 49.32 | 49.86 | 00:00:00 | | 2003-09-09 | 1,024,600 | 49.75 | 50.27 | 49.73 | 49.79 | 00:00:00 | | 2003-09-10 | 1,090,800 | 49.79 | 50.20 | 49.33 | 49.43 | 00:00:00 | | 2003-09-11 | 1,923,300 | 49.90 | 50.01 | 49.52 | 49.95 | 00:00:00 | | 2003-09-12 | 1,977,000 | 49.60 | 49.80 | 48.65 | 49.11 | 00:00:00 | | 2003-09-15 | 1,029,400 | 48.90 | 49.15 | 48.66 | 48.94 | 00:00:00 | | 2003-09-16 | 1,154,900 | 48.94 | 49.66 | 48.94 | 49.60 | 00:00:00 | | 2003-09-17 | 1,126,800 | 49.80 | 49.93 | 49.42 | 49.71 | 00:00:00 | | 2003-09-18 | 1,847,300 | 49.87 | 50.37 | 49.75 | 50.00 | 00:00:00 | | 2003-09-19 | 1,529,200 | 50.00 | 50.05 | 49.49 | 49.60 | 00:00:00 | | 2003-09-22 | 1,397,100 | 49.00 | 49.19 | 48.60 | 48.83 | 00:00:00 | | 2003-09-23 | 1,586,200 | 49.06 | 49.38 | 48.88 | 49.20 | 00:00:00 | | 2003-09-24 | 1,804,200 | 49.39 | 49.50 | 48.05 | 48.33 | 00:00:00 | | 2003-09-25 | 1,654,800 | 48.31 | 48.88 | 48.29 | 48.40 | 00:00:00 | | 2003-09-26 | 1,644,200 | 48.32 | 48.47 | 48.00 | 48.00 | 00:00:00 | | 2003-09-29 | 1,346,300 | 48.12 | 48.60 | 48.10 | 48.44 | 00:00:00 | | 2003-09-30 | 2,254,000 | 48.44 | 48.44 | 47.50 | 47.61 | 00:00:00 | | 2003-10-01 | 2,394,600 | 47.61 | 48.44 | 47.49 | 48.40 | 00:00:00 | | 2003-10-02 | 1,681,700 | 48.05 | 48.48 | 47.91 | 47.94 | 00:00:00 | | 2003-10-03 | 2,081,600 | 48.45 | 49.07 | 48.15 | 48.18 | 00:00:00 | | 2003-10-06 | 1,444,300 | 48.23 | 49.48 | 48.23 | 48.60 | 00:00:00 | | 2003-10-07 | 1,726,800 | 48.60 | 48.67 | 48.04 | 48.50 | 00:00:00 | | 2003-10-08 | 1,944,200 | 48.75 | 48.80 | 47.85 | 47.96 | 00:00:00 | | 2003-10-09 | 1,859,800 | 48.15 | 48.50 | 47.87 | 48.11 | 00:00:00 | | 2003-10-10 | 1,908,600 | 47.45 | 48.11 | 47.45 | 47.76 | 00:00:00 | | 2003-10-13 | 1,460,100 | 48.00 | 48.82 | 47.95 | 48.45 | 00:00:00 | | 2003-10-14 | 1,870,200 | 48.46 | 48.61 | 47.77 | 47.95 | 00:00:00 | | 2003-10-15 | 2,223,200 | 48.60 | 48.75 | 47.96 | 48.10 | 00:00:00 | | 2003-10-16 | 1,957,100 | 48.00 | 49.28 | 47.91 | 49.01 | 00:00:00 | | 2003-10-17 | 2,021,100 | 49.01 | 49.01 | 48.51 | 48.66 | 00:00:00 | | 2003-10-20 | 1,573,300 | 48.70 | 48.81 | 48.23 | 48.38 | 00:00:00 | | 2003-10-21 | 7,229,300 | 47.90 | 47.94 | 45.55 | 46.40 | 00:00:00 | | 2003-10-22 | 5,043,500 | 46.40 | 47.01 | 45.65 | 46.31 | 00:00:00 | | 2003-10-23 | 2,580,300 | 46.30 | 46.93 | 46.05 | 46.25 | 00:00:00 | | 2003-10-24 | 6,476,800 | 46.25 | 46.25 | 42.82 | 45.06 | 00:00:00 | | 2003-10-27 | 3,456,600 | 45.06 | 45.54 | 44.45 | 45.10 | 00:00:00 | | 2003-10-28 | 5,302,400 | 45.20 | 47.31 | 45.15 | 47.31 | 00:00:00 | | 2003-10-29 | 6,799,700 | 47.31 | 47.31 | 45.26 | 45.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
