MMC - Marsh & McLennan Companies, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201999.22100.0998.94100.03100.03930,300
Sep 13, 201999.9299.9599.0299.8499.841,202,400
Sep 12, 201998.93100.0098.7299.6899.681,287,800
Sep 11, 201998.2798.7397.6698.7398.732,009,700
Sep 10, 201999.6899.6896.9798.0898.081,721,900
Sep 09, 2019101.64101.6499.4599.8799.871,301,800
Sep 06, 2019100.75101.73100.75100.91100.911,441,800
Sep 05, 2019101.22101.84100.72101.05101.051,167,000
Sep 04, 201999.26100.0699.1099.9799.971,541,700
Sep 03, 201999.1899.6098.3698.8098.801,723,500
Aug 30, 201999.93100.1899.4299.8999.891,992,000
Aug 29, 201998.6099.7598.0999.2099.201,466,000
Aug 28, 201997.5597.7897.1097.7497.74962,200
Aug 27, 201997.4297.7296.6697.5697.561,606,500
Aug 26, 201996.5097.0195.6696.9896.981,101,900
Aug 23, 201998.1298.5795.0995.6695.661,478,000
Aug 22, 201998.2198.6497.2598.1798.17845,100
Aug 21, 201997.8698.0297.4597.8097.80786,300
Aug 20, 201998.3098.5297.1297.2197.211,100,000
Aug 19, 201998.5698.9098.2398.6198.611,363,500
Aug 16, 201997.3898.0196.7697.7897.781,474,900
Aug 15, 201996.1697.0895.6296.6696.661,246,800
Aug 14, 201997.9998.7296.0696.1396.131,869,500
Aug 13, 201997.6699.5397.1399.2299.221,322,700
Aug 12, 201998.8299.0797.4497.6697.66878,100
Aug 09, 201999.63100.0698.3999.2899.28888,900
Aug 08, 201997.7599.7397.6199.6699.661,277,100
Aug 07, 201996.5197.3095.3197.0597.051,579,900
Aug 06, 201995.8497.7395.8197.6697.661,550,200
Aug 05, 201997.8598.2894.8195.7395.732,363,500
Aug 02, 201998.6099.4197.9198.9398.932,494,600
Aug 01, 201998.88100.0198.2998.6198.611,938,100
Jul 31, 2019100.32100.4997.7298.8098.802,920,100
Jul 30, 2019101.70102.60100.37100.45100.452,360,500
Jul 29, 2019102.51103.37102.51103.13103.131,578,700
Jul 26, 2019101.53102.51100.97102.45102.451,368,600
Jul 25, 2019102.21102.57101.56101.74101.741,230,500
Jul 24, 2019101.41102.17100.98102.08102.081,650,100
Jul 23, 2019101.07101.56100.80101.47101.471,036,600
Jul 22, 2019100.65101.36100.60100.98100.98954,200
Jul 19, 2019101.92101.92100.54100.60100.601,647,100
Jul 18, 2019101.22101.74100.87101.56101.561,243,000
Jul 17, 2019102.20103.08101.13101.16101.161,290,700
Jul 16, 2019103.22103.36102.46102.59102.591,139,500
Jul 15, 2019103.00103.16102.61103.02103.02986,200
Jul 12, 2019102.30102.82101.96102.81102.811,024,300
Jul 11, 2019101.61101.99101.18101.91101.91967,300
Jul 10, 2019101.64102.18101.02101.69101.691,073,600
Jul 10, 20190.455 Dividend
Jul 09, 2019101.54102.03101.11102.03101.571,551,700
Jul 08, 2019102.26102.74101.78102.00101.551,372,500
Jul 05, 2019102.78102.88101.45102.75102.291,583,900
Jul 03, 2019102.23102.95102.07102.92102.461,046,900
Jul 02, 2019100.90102.07100.71102.07101.611,365,500
Jul 01, 2019100.37100.9099.96100.83100.381,475,700
Jun 28, 201999.6399.9998.7499.7599.314,391,100
Jun 27, 201998.0599.4697.6899.3398.891,366,500
Jun 26, 201998.6999.0197.5797.5797.132,185,800
Jun 25, 201998.2199.3798.0798.6198.172,098,500
Jun 24, 201997.1598.4797.1398.0897.641,715,500
Jun 21, 201997.2097.8497.0297.0296.594,305,100
Jun 20, 201998.4398.6096.8997.4797.042,916,600
Jun 19, 201997.1898.2397.0397.9097.462,151,500
Jun 18, 201997.1397.6696.5497.1996.762,192,600
Jun 17, 201998.5498.5797.0097.0696.631,407,500
Jun 14, 201998.0498.4697.8298.1897.742,189,100
Jun 13, 201998.4798.4797.7498.0197.571,490,000
Jun 12, 201998.6099.0097.9398.1797.731,673,300
Jun 11, 201999.4599.8198.3498.4898.041,383,300
Jun 10, 201999.9899.9899.0599.2098.762,167,000
Jun 07, 201999.25100.2099.1599.1898.741,615,400
Jun 06, 201998.6599.0898.3698.9998.551,370,900
Jun 05, 201997.0298.5496.8698.2797.832,002,400
Jun 04, 201997.2597.4295.9996.9696.531,557,900
Jun 03, 201995.7596.6195.1396.4596.021,904,900
May 31, 201995.1296.0894.7395.6095.171,951,600
May 30, 201995.8896.2195.4595.8395.401,704,000
May 29, 201994.6395.7094.4295.5195.082,709,200
May 28, 201995.4495.9094.4994.8694.442,595,300
May 24, 201996.5596.5594.9195.3894.952,417,700
May 23, 201996.8496.8495.4596.1995.761,714,600
May 22, 201997.0097.6896.6297.2996.861,957,600
May 21, 201996.3597.2896.3397.1596.721,804,800
May 20, 201995.2996.0895.2995.9095.471,675,300
May 17, 201994.6996.1794.6695.7995.362,124,400
May 16, 201995.0696.1894.8895.7195.281,485,000
May 15, 201994.4395.2494.0894.7394.311,321,300
May 14, 201994.7796.3494.7794.9094.482,209,800
May 13, 201994.9695.3794.2994.7094.284,260,700
May 10, 201993.4096.1593.3496.1295.692,415,200
May 09, 201992.7794.1892.7293.9493.521,961,700
May 08, 201993.0194.1892.8993.6593.231,213,300
May 07, 201993.4793.4792.6993.2792.851,967,800
May 06, 201992.8994.1992.8994.0093.58946,600
May 03, 201993.5293.8993.0893.8893.461,513,800
May 02, 201992.6393.4292.1293.1492.721,405,600
May 01, 201994.2494.2492.4892.5092.091,620,200
Apr 30, 201993.2994.4092.8794.2993.871,719,300
Apr 29, 201993.8694.4193.1893.3092.881,472,600
Apr 26, 201992.3993.6691.6793.6493.222,421,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...