MMC - Marsh & McLennan Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201998.0498.4697.8298.1898.182,189,100
Jun 13, 201998.4798.4797.7498.0198.011,490,000
Jun 12, 201998.6099.0097.9398.1798.171,673,300
Jun 11, 201999.4599.8198.3498.4898.481,383,300
Jun 10, 201999.9899.9899.0599.2099.202,167,000
Jun 07, 201999.25100.2099.1599.1899.181,615,400
Jun 06, 201998.6599.0898.3698.9998.991,370,900
Jun 05, 201997.0298.5496.8698.2798.272,002,400
Jun 04, 201997.2597.4295.9996.9696.961,557,900
Jun 03, 201995.7596.6195.1396.4596.451,904,900
May 31, 201995.1296.0894.7395.6095.601,951,600
May 30, 201995.8896.2195.4595.8395.831,704,000
May 29, 201994.6395.7094.4295.5195.512,709,200
May 28, 201995.4495.9094.4994.8694.862,595,300
May 24, 201996.5596.5594.9195.3895.382,417,700
May 23, 201996.8496.8495.4596.1996.191,714,600
May 22, 201997.0097.6896.6297.2997.291,957,600
May 21, 201996.3597.2896.3397.1597.151,804,800
May 20, 201995.2996.0895.2995.9095.901,675,300
May 17, 201994.6996.1794.6695.7995.792,124,400
May 16, 201995.0696.1894.8895.7195.711,485,000
May 15, 201994.4395.2494.0894.7394.731,321,300
May 14, 201994.7796.3494.7794.9094.902,209,800
May 13, 201994.9695.3794.2994.7094.704,260,700
May 10, 201993.4096.1593.3496.1296.122,415,200
May 09, 201992.7794.1892.7293.9493.941,961,700
May 08, 201993.0194.1892.8993.6593.651,213,300
May 07, 201993.4793.4792.6993.2793.271,967,800
May 06, 201992.8994.1992.8994.0094.00946,600
May 03, 201993.5293.8993.0893.8893.881,513,800
May 02, 201992.6393.4292.1293.1493.141,405,600
May 01, 201994.2494.2492.4892.5092.501,620,200
Apr 30, 201993.2994.4092.8794.2994.291,719,300
Apr 29, 201993.8694.4193.1893.3093.301,472,600
Apr 26, 201992.3993.6691.6793.6493.642,421,500
Apr 25, 201993.6394.8992.2993.9193.912,725,400
Apr 24, 201994.7495.3694.4294.6394.632,048,900
Apr 23, 201993.5094.8493.3494.7994.791,507,900
Apr 22, 201993.4693.5493.0993.3593.35893,900
Apr 18, 201994.0594.4493.1593.7293.722,286,700
Apr 17, 201995.5595.8293.8294.4194.411,833,000
Apr 16, 201995.0095.5594.5095.5395.531,768,000
Apr 15, 201994.7694.9894.4894.8894.881,066,600
Apr 12, 201994.5094.7293.9094.6794.671,000,700
Apr 11, 201993.3393.7392.8793.6393.63896,100
Apr 10, 201992.7693.1492.3093.1293.121,406,200
Apr 09, 201992.7892.7892.2292.6992.691,710,500
Apr 09, 20190.415 Dividend
Apr 08, 201994.0794.0793.2893.5993.171,115,900
Apr 05, 201993.8894.4793.5794.0193.591,539,200
Apr 04, 201994.7694.8894.1594.5594.13698,100
Apr 03, 201995.0095.0093.7894.6494.221,373,000
Apr 02, 201994.7995.4394.2494.4694.041,003,700
Apr 01, 201994.1094.9293.9594.8194.391,124,500
Mar 29, 201993.6293.9593.1293.9093.481,516,700
Mar 28, 201992.3292.9992.1292.9392.521,067,800
Mar 27, 201992.7293.0491.7392.0191.601,858,400
Mar 26, 201992.8193.0391.9892.7092.291,502,500
Mar 25, 201992.1592.4691.3592.2591.841,217,000
Mar 22, 201992.5493.1192.0392.0791.662,344,200
Mar 21, 201991.8493.3891.8493.0892.671,660,000
Mar 20, 201992.6493.0691.9892.1891.771,512,400
Mar 19, 201993.2993.5292.3592.6992.281,587,100
Mar 18, 201993.3193.6792.6792.9892.571,846,300
Mar 15, 201992.7393.3492.1093.2992.884,314,900
Mar 14, 201991.8092.6091.7192.4992.081,377,900
Mar 13, 201991.5592.2591.5591.7391.321,346,900
Mar 12, 201990.8391.8590.5991.3990.981,655,600
Mar 11, 201989.8890.8189.0290.7890.382,254,800
Mar 08, 201988.9789.6388.8689.5889.181,297,100
Mar 07, 201991.0991.4089.7189.8489.442,133,300
Mar 06, 201991.5892.0791.1791.1990.791,557,200
Mar 05, 201993.0093.2091.3591.3790.962,327,200
Mar 04, 201993.3194.9691.9992.6392.221,426,000
Mar 01, 201993.3693.7492.7292.8992.482,090,400
Feb 28, 201992.6893.7192.6493.0292.612,220,200
Feb 27, 201992.2892.8492.1492.8092.39922,500
Feb 26, 201992.3493.0392.2292.5792.16983,900
Feb 25, 201992.7793.3992.4992.5892.171,269,800
Feb 22, 201992.3792.7691.7092.5592.141,493,000
Feb 21, 201991.9992.3591.6492.0991.681,319,500
Feb 20, 201991.6692.0691.3791.9591.54931,400
Feb 19, 201990.8291.7690.5791.5391.121,183,300
Feb 15, 201990.8591.1890.3991.1690.761,502,200
Feb 14, 201990.7490.8789.8390.1589.751,140,400
Feb 13, 201991.2091.5890.8991.2490.841,516,900
Feb 12, 201990.9291.2190.5990.9190.511,539,800
Feb 11, 201990.2090.6689.5690.5790.171,311,300
Feb 08, 201989.1989.9588.8789.9289.521,632,900
Feb 07, 201989.9890.0588.6689.5189.112,348,200
Feb 06, 201991.8191.8190.3990.4590.052,999,300
Feb 05, 201991.8592.1591.1892.0991.681,561,300
Feb 04, 201990.3491.9389.7291.8791.462,618,800
Feb 01, 201988.6190.3387.9590.2589.852,834,900
Jan 31, 201986.5488.2982.6888.1987.803,754,400
Jan 30, 201982.6784.0082.4583.7683.392,010,600
Jan 29, 201982.6682.8982.1082.6282.251,663,200
Jan 29, 20190.415 Dividend
Jan 28, 201983.0683.3282.4083.0682.281,438,800
Jan 25, 201983.5683.9683.1783.5282.731,240,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...