|
 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 | | 2003-10-29 | 6,799,700 | 47.31 | 47.31 | 45.26 | 45.52 | 00:00:00 | | 2003-10-30 | 11,071,000 | 44.89 | 44.89 | 42.36 | 44.50 | 00:00:00 | | 2003-10-31 | 11,955,300 | 43.75 | 44.60 | 42.09 | 42.75 | 00:00:00 | | 2003-11-03 | 10,872,100 | 41.75 | 45.56 | 41.75 | 44.88 | 00:00:00 | | 2003-11-04 | 7,375,800 | 44.88 | 45.01 | 43.65 | 44.60 | 00:00:00 | | 2003-11-05 | 4,230,500 | 44.00 | 44.60 | 43.86 | 44.10 | 00:00:00 | | 2003-11-06 | 4,072,900 | 44.10 | 44.40 | 43.51 | 44.34 | 00:00:00 | | 2003-11-07 | 5,146,700 | 44.78 | 45.25 | 44.51 | 44.87 | 00:00:00 | | 2003-11-10 | 3,198,700 | 44.50 | 45.43 | 44.27 | 45.24 | 00:00:00 | | 2003-11-11 | 2,780,300 | 45.24 | 45.24 | 44.32 | 44.47 | 00:00:00 | | 2003-11-12 | 3,303,200 | 44.47 | 45.60 | 44.47 | 45.54 | 00:00:00 | | 2003-11-13 | 4,491,900 | 45.20 | 46.70 | 44.72 | 45.41 | 00:00:00 | | 2003-11-14 | 2,850,300 | 45.41 | 45.51 | 44.65 | 44.65 | 00:00:00 | | 2003-11-17 | 2,296,600 | 44.65 | 44.72 | 44.05 | 44.56 | 00:00:00 | | 2003-11-18 | 2,202,500 | 44.50 | 44.84 | 44.02 | 44.13 | 00:00:00 | | 2003-11-19 | 2,787,300 | 43.52 | 44.32 | 43.50 | 44.02 | 00:00:00 | | 2003-11-20 | 2,369,400 | 43.80 | 44.15 | 43.28 | 43.56 | 00:00:00 | | 2003-11-21 | 2,316,200 | 43.55 | 43.70 | 43.38 | 43.48 | 00:00:00 | | 2003-11-24 | 2,630,600 | 43.51 | 44.15 | 43.49 | 43.93 | 00:00:00 | | 2003-11-25 | 2,665,500 | 43.00 | 44.45 | 43.00 | 44.30 | 00:00:00 | | 2003-11-26 | 1,403,000 | 44.00 | 44.71 | 44.00 | 44.65 | 00:00:00 | | 2003-11-28 | 860,500 | 44.20 | 44.67 | 44.13 | 44.44 | 00:00:00 | | 2003-12-01 | 2,145,300 | 43.75 | 44.75 | 43.75 | 44.59 | 00:00:00 | | 2003-12-02 | 3,558,500 | 45.15 | 45.81 | 44.80 | 44.87 | 00:00:00 | | 2003-12-03 | 2,299,400 | 45.00 | 45.00 | 44.16 | 44.22 | 00:00:00 | | 2003-12-04 | 1,490,000 | 44.16 | 44.79 | 44.06 | 44.67 | 00:00:00 | | 2003-12-05 | 1,666,200 | 44.67 | 44.68 | 43.92 | 44.21 | 00:00:00 | | 2003-12-08 | 2,196,300 | 43.67 | 44.65 | 43.66 | 44.59 | 00:00:00 | | 2003-12-09 | 2,374,000 | 44.84 | 45.10 | 44.04 | 44.19 | 00:00:00 | | 2003-12-10 | 2,004,600 | 43.94 | 44.16 | 43.67 | 43.95 | 00:00:00 | | 2003-12-11 | 2,119,300 | 44.05 | 45.05 | 44.00 | 45.01 | 00:00:00 | | 2003-12-12 | 2,078,500 | 45.00 | 45.38 | 44.90 | 45.35 | 00:00:00 | | 2003-12-15 | 2,764,000 | 45.69 | 45.85 | 45.27 | 45.32 | 00:00:00 | | 2003-12-16 | 1,637,200 | 45.10 | 45.48 | 45.00 | 45.35 | 00:00:00 | | 2003-12-17 | 2,178,200 | 45.21 | 45.30 | 44.46 | 44.99 | 00:00:00 | | 2003-12-18 | 3,089,200 | 45.00 | 46.20 | 44.88 | 46.14 | 00:00:00 | | 2003-12-19 | 3,005,800 | 46.14 | 46.86 | 45.95 | 46.70 | 00:00:00 | | 2003-12-22 | 2,471,000 | 46.47 | 47.09 | 46.22 | 46.40 | 00:00:00 | | 2003-12-23 | 1,820,700 | 46.40 | 47.02 | 46.35 | 46.94 | 00:00:00 | | 2003-12-24 | 1,346,400 | 46.94 | 47.30 | 46.65 | 47.21 | 00:00:00 | | 2003-12-26 | 735,200 | 47.40 | 47.69 | 47.23 | 47.36 | 00:00:00 | | 2003-12-29 | 1,955,100 | 47.24 | 48.32 | 47.21 | 48.28 | 00:00:00 | | 2003-12-30 | 1,543,300 | 48.29 | 48.35 | 48.03 | 48.15 | 00:00:00 | | 2003-12-31 | 1,310,200 | 47.70 | 48.00 | 47.21 | 47.89 | 00:00:00 | | 2004-01-02 | 2,014,100 | 47.75 | 48.94 | 47.66 | 48.01 | 00:00:00 | | 2004-01-05 | 2,099,900 | 48.62 | 49.69 | 48.60 | 49.29 | 00:00:00 | | 2004-01-06 | 2,007,900 | 48.75 | 49.25 | 48.20 | 49.25 | 00:00:00 | | 2004-01-07 | 1,792,400 | 49.25 | 49.40 | 48.39 | 48.96 | 00:00:00 | | 2004-01-08 | 2,182,000 | 48.06 | 48.54 | 47.98 | 48.24 | 00:00:00 | | 2004-01-09 | 2,576,300 | 47.80 | 48.32 | 47.00 | 47.09 | 00:00:00 | | 2004-01-12 | 2,350,600 | 47.50 | 47.75 | 47.00 | 47.15 | 00:00:00 | | 2004-01-13 | 2,005,300 | 47.22 | 47.25 | 46.43 | 46.80 | 00:00:00 | | 2004-01-14 | 1,945,400 | 46.82 | 47.46 | 46.82 | 47.26 | 00:00:00 | | 2004-01-15 | 1,603,300 | 47.26 | 48.21 | 47.26 | 47.74 | 00:00:00 | | 2004-01-16 | 1,601,000 | 48.00 | 48.25 | 47.58 | 47.75 | 00:00:00 | | 2004-01-20 | 1,366,800 | 47.74 | 48.24 | 47.51 | 47.72 | 00:00:00 | | 2004-01-21 | 1,617,300 | 47.80 | 48.70 | 47.70 | 48.53 | 00:00:00 | | 2004-01-22 | 1,554,700 | 48.41 | 48.75 | 47.98 | 48.23 | 00:00:00 | | 2004-01-23 | 1,228,200 | 48.42 | 48.97 | 48.00 | 48.12 | 00:00:00 | | 2004-01-26 | 1,305,900 | 48.05 | 48.34 | 47.92 | 48.29 | 00:00:00 | | 2004-01-27 | 3,708,300 | 48.05 | 48.14 | 47.06 | 47.18 | 00:00:00 | | 2004-01-28 | 5,389,300 | 47.90 | 49.28 | 46.99 | 47.00 | 00:00:00 | | 2004-01-29 | 5,024,800 | 46.50 | 46.85 | 46.00 | 46.70 | 00:00:00 | | 2004-01-30 | 2,238,100 | 46.70 | 47.14 | 46.65 | 46.93 | 00:00:00 | | 2004-02-02 | 2,537,600 | 47.10 | 47.41 | 46.89 | 47.13 | 00:00:00 | | 2004-02-03 | 2,166,000 | 47.18 | 47.27 | 46.73 | 46.79 | 00:00:00 | | 2004-02-04 | 2,465,500 | 46.75 | 47.00 | 46.66 | 46.70 | 00:00:00 | | 2004-02-05 | 2,625,000 | 46.75 | 47.49 | 46.74 | 47.30 | 00:00:00 | | 2004-02-06 | 1,843,200 | 47.03 | 47.44 | 46.85 | 47.23 | 00:00:00 | | 2004-02-09 | 1,556,700 | 47.23 | 47.49 | 47.10 | 47.29 | 00:00:00 | | 2004-02-10 | 2,274,700 | 47.28 | 47.70 | 47.25 | 47.65 | 00:00:00 | | 2004-02-11 | 2,723,700 | 47.79 | 48.41 | 47.56 | 48.32 | 00:00:00 | | 2004-02-12 | 1,214,500 | 48.15 | 48.58 | 48.08 | 48.44 | 00:00:00 | | 2004-02-13 | 2,009,900 | 49.29 | 49.29 | 48.45 | 48.96 | 00:00:00 | | 2004-02-17 | 2,145,500 | 49.20 | 49.21 | 48.81 | 49.07 | 00:00:00 | | 2004-02-18 | 1,602,500 | 49.03 | 49.35 | 48.84 | 49.30 | 00:00:00 | | 2004-02-19 | 1,494,600 | 49.42 | 49.48 | 48.64 | 48.69 | 00:00:00 | | 2004-02-20 | 1,980,400 | 48.57 | 48.80 | 48.32 | 48.45 | 00:00:00 | | 2004-02-23 | 1,253,000 | 48.46 | 48.55 | 47.87 | 47.98 | 00:00:00 | | 2004-02-24 | 1,241,900 | 48.00 | 48.24 | 47.67 | 47.88 | 00:00:00 | | 2004-02-25 | 1,146,000 | 47.98 | 48.27 | 47.92 | 48.04 | 00:00:00 | | 2004-02-26 | 1,163,600 | 48.10 | 48.32 | 47.80 | 47.99 | 00:00:00 | | 2004-02-27 | 1,207,000 | 48.05 | 48.41 | 47.93 | 47.99 | 00:00:00 | | 2004-03-01 | 1,285,300 | 48.23 | 48.48 | 47.83 | 48.29 | 00:00:00 | | 2004-03-02 | 1,390,000 | 48.50 | 48.87 | 48.09 | 48.16 | 00:00:00 | | 2004-03-03 | 1,740,100 | 47.85 | 48.77 | 47.83 | 48.66 | 00:00:00 | | 2004-03-04 | 1,803,100 | 48.58 | 48.68 | 48.15 | 48.53 | 00:00:00 | | 2004-03-05 | 1,851,800 | 48.10 | 49.03 | 48.10 | 48.52 | 00:00:00 | | 2004-03-08 | 1,457,300 | 48.50 | 48.78 | 48.14 | 48.20 | 00:00:00 | | 2004-03-09 | 1,429,700 | 47.80 | 48.00 | 47.23 | 47.78 | 00:00:00 | | 2004-03-10 | 1,626,500 | 47.75 | 47.90 | 46.74 | 46.76 | 00:00:00 | | 2004-03-11 | 2,655,600 | 46.55 | 46.71 | 46.01 | 46.01 | 00:00:00 | | 2004-03-12 | 1,735,000 | 46.55 | 47.35 | 46.43 | 47.01 | 00:00:00 | | 2004-03-15 | 2,203,700 | 46.76 | 46.87 | 45.73 | 45.89 | 00:00:00 | | 2004-03-16 | 1,627,600 | 46.40 | 46.61 | 45.67 | 45.96 | 00:00:00 | | 2004-03-17 | 1,418,400 | 46.11 | 47.15 | 46.11 | 46.95 | 00:00:00 | | 2004-03-18 | 1,176,500 | 46.80 | 47.30 | 46.58 | 47.03 | 00:00:00 | | 2004-03-19 | 1,315,200 | 46.85 | 46.94 | 46.43 | 46.44 | 00:00:00 | | 2004-03-22 | 1,314,300 | 45.85 | 46.34 | 45.78 | 46.12 | 00:00:00 | | 2004-03-23 | 1,785,400 | 46.16 | 47.08 | 46.15 | 46.42 | 00:00:00 | | 2004-03-24 | 1,823,000 | 46.40 | 46.47 | 45.91 | 46.30 | 00:00:00 | | 2004-03-25 | 1,376,300 | 46.65 | 47.17 | 46.37 | 47.08 | 00:00:00 | | 2004-03-26 | 1,104,000 | 46.72 | 47.44 | 46.70 | 47.13 | 00:00:00 | | 2004-03-29 | 2,004,900 | 47.00 | 47.21 | 46.35 | 46.61 | 00:00:00 | | 2004-03-30 | 2,061,000 | 46.31 | 46.47 | 46.01 | 46.24 | 00:00:00 | | 2004-03-31 | 2,601,500 | 46.30 | 46.50 | 46.06 | 46.30 | 00:00:00 | | 2004-04-01 | 2,947,800 | 46.40 | 46.59 | 46.24 | 46.55 | 00:00:00 | | 2004-04-02 | 3,857,700 | 46.63 | 46.88 | 45.45 | 45.88 | 00:00:00 | | 2004-04-05 | 3,580,800 | 45.75 | 46.16 | 45.31 | 46.10 | 00:00:00 | | 2004-04-06 | 2,665,800 | 45.79 | 45.98 | 45.55 | 45.85 | 00:00:00 | | 2004-04-07 | 2,845,100 | 46.10 | 46.23 | 45.51 | 45.74 | 00:00:00 | | 2004-04-08 | 4,559,900 | 46.30 | 47.51 | 45.79 | 47.00 | 00:00:00 | | 2004-04-12 | 1,582,000 | 46.80 | 46.98 | 46.44 | 46.65 | 00:00:00 | | 2004-04-13 | 1,839,600 | 46.90 | 46.92 | 46.15 | 46.15 | 00:00:00 | | 2004-04-14 | 1,728,900 | 45.75 | 46.04 | 45.65 | 45.78 | 00:00:00 | | 2004-04-15 | 1,928,600 | 45.77 | 45.82 | 45.25 | 45.36 | 00:00:00 | | 2004-04-16 | 2,092,700 | 45.35 | 45.89 | 45.04 | 45.62 | 00:00:00 | | 2004-04-19 | 973,200 | 45.62 | 45.68 | 45.17 | 45.20 | 00:00:00 | | 2004-04-20 | 2,635,700 | 45.38 | 46.46 | 45.15 | 45.68 | 00:00:00 | | 2004-04-21 | 2,715,400 | 45.30 | 45.58 | 44.84 | 45.50 | 00:00:00 | | 2004-04-22 | 2,587,500 | 45.25 | 46.26 | 44.99 | 45.99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
