MMC: Historical Prices for MARSH MCLENNAN CO

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	22.52	22.68	22.39	22.57	5,747,100	22.57
19-Nov-09	22.60	22.87	22.43	22.60	5,326,400	22.60
18-Nov-09	23.74	23.80	23.23	23.40	3,162,600	23.40
17-Nov-09	23.93	24.04	23.71	23.80	2,657,700	23.80
16-Nov-09	24.23	24.30	23.94	24.02	4,044,000	24.02
13-Nov-09	24.03	24.14	23.78	23.94	3,013,300	23.94
12-Nov-09	24.37	24.43	23.98	23.99	4,172,500	23.99
11-Nov-09	24.26	24.53	24.19	24.38	3,792,700	24.38
10-Nov-09	23.84	24.13	23.83	24.08	2,993,800	24.08
9-Nov-09	23.35	23.92	23.34	23.91	3,650,600	23.91
6-Nov-09	23.27	23.41	23.13	23.32	2,863,900	23.32
5-Nov-09	23.05	23.52	22.91	23.47	3,545,900	23.47
4-Nov-09	23.64	23.69	22.83	22.91	6,845,200	22.91
3-Nov-09	23.34	23.37	23.03	23.37	4,807,400	23.37
2-Nov-09	23.53	23.64	23.01	23.48	4,933,500	23.48
30-Oct-09	24.64	24.64	23.33	23.46	9,095,600	23.46
29-Oct-09	24.24	24.71	24.20	24.71	5,460,000	24.71
28-Oct-09	24.83	24.92	24.10	24.10	5,001,200	24.10
27-Oct-09	25.07	25.21	24.77	24.83	3,704,200	24.83
26-Oct-09	24.94	25.44	24.87	24.97	4,513,400	24.97
23-Oct-09	25.26	25.45	24.79	24.89	3,973,700	24.89
22-Oct-09	24.59	25.45	24.56	25.27	5,198,300	25.27
21-Oct-09	24.93	25.23	24.49	24.54	3,486,800	24.54
20-Oct-09	25.13	25.13	24.77	24.84	7,154,000	24.84
19-Oct-09	25.03	25.28	24.90	25.15	3,385,600	25.15
16-Oct-09	25.17	25.27	24.78	25.00	4,132,100	25.00
15-Oct-09	25.08	25.46	25.08	25.39	3,620,800	25.39
14-Oct-09	25.23	25.35	25.04	25.29	4,780,300	25.29
13-Oct-09	24.99	25.12	24.76	24.98	4,305,700	24.98
12-Oct-09	25.05	25.11	24.80	25.02	3,301,500	25.02
9-Oct-09	24.89	24.96	24.66	24.96	5,049,600	24.96
8-Oct-09	24.41	24.80	24.33	24.77	5,263,900	24.77
7-Oct-09	24.05	24.28	23.88	24.26	3,807,100	24.26
7-Oct-09	$ 0.20 Dividend
6-Oct-09	24.08	24.29	23.89	24.25	4,918,700	24.05
5-Oct-09	24.12	24.26	23.77	24.06	6,384,000	23.86
2-Oct-09	24.39	24.47	23.95	24.00	4,818,800	23.80
1-Oct-09	24.63	25.11	24.60	24.62	7,024,000	24.42
30-Sep-09	24.86	24.91	24.49	24.73	5,230,000	24.53
29-Sep-09	24.60	24.92	24.57	24.80	4,265,700	24.60
28-Sep-09	23.76	24.75	23.76	24.74	3,830,700	24.54
25-Sep-09	23.76	24.07	23.65	23.72	2,799,900	23.52
24-Sep-09	23.92	24.25	23.76	23.87	4,760,600	23.67
23-Sep-09	23.73	24.25	23.69	23.87	3,093,900	23.67
22-Sep-09	23.95	23.97	23.60	23.76	3,170,000	23.56
21-Sep-09	23.80	23.97	23.67	23.88	3,269,500	23.68
18-Sep-09	23.93	24.00	23.76	23.88	4,261,200	23.68
17-Sep-09	24.13	24.22	23.61	23.82	4,326,100	23.62
16-Sep-09	23.65	24.14	23.57	24.10	5,249,300	23.90
15-Sep-09	23.83	23.84	23.45	23.61	5,297,900	23.42
14-Sep-09	23.19	23.81	23.09	23.81	4,699,400	23.61
11-Sep-09	23.42	23.44	23.18	23.32	1,825,100	23.13
10-Sep-09	23.15	23.43	22.88	23.42	3,449,300	23.23
9-Sep-09	23.09	23.24	22.96	23.17	3,334,800	22.98
8-Sep-09	22.56	23.12	22.56	23.12	3,085,600	22.93
4-Sep-09	23.19	23.21	22.96	23.12	3,320,900	22.93
3-Sep-09	23.13	23.15	22.88	23.15	4,456,400	22.96
2-Sep-09	23.18	23.18	22.69	23.00	4,443,800	22.81
1-Sep-09	23.37	23.63	22.99	23.00	6,075,200	22.81
31-Aug-09	23.33	23.55	23.25	23.54	3,242,900	23.35
28-Aug-09	23.47	23.66	23.43	23.51	3,136,900	23.32
27-Aug-09	23.37	23.53	23.16	23.47	2,513,800	23.28
26-Aug-09	23.43	23.61	23.28	23.40	2,699,300	23.21
25-Aug-09	23.65	23.75	23.44	23.50	3,448,900	23.31
24-Aug-09	23.92	24.12	23.46	23.49	3,650,100	23.30
21-Aug-09	23.60	23.89	23.53	23.81	3,729,100	23.61
20-Aug-09	23.20	23.49	23.20	23.49	3,029,700	23.30
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions