Marsh & McLennan Companies, Inc. Historical Stock Prices

MMC 
$53.54
*  
0.04
0.07%
Get MMC Alerts
*Delayed - data as of Sep. 19, 2014 9:53 ET  -  Find a broker to begin trading MMC now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MMC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
9:53  53.64  53.64  53.45  53.54 605,848
09/18/2014 53.26 53.57 53.22 53.5 1,464,419
09/17/2014 53.31 53.38 52.91 53.07 1,912,398
09/16/2014 52.87 53.35 52.82 53.19 1,068,884
09/15/2014 52.77 53.07 52.6302 52.95 1,269,249
09/12/2014 52.65 52.91 52.56 52.69 1,980,425
09/11/2014 52.55 52.975 52.5 52.77 1,653,234
09/10/2014 52.52 52.82 52.52 52.71 926,129
09/09/2014 52.9 52.9 52.32 52.39 1,515,175
09/08/2014 53.05 53.34 52.83 53 1,134,219
09/05/2014 53.1 53.12 52.81 53.05 1,726,013
09/04/2014 52.97 53.37 52.94 53.04 1,083,009
09/03/2014 53.35 53.37 52.95 53.01 1,353,619
09/02/2014 53.22 53.35 52.91 53.15 1,458,784
08/29/2014 53.07 53.16 52.72 53.1 1,523,437
08/28/2014 52.42 53.05 52.34 52.91 1,660,419
08/27/2014 52.51 52.63 52.41 52.6 1,345,418
08/26/2014 52.4 52.74 52.37 52.47 994,622
08/25/2014 52.48 52.7 52.34 52.52 1,235,746
08/22/2014 52.25 52.34 52.05 52.16 1,178,808
08/21/2014 52.31 52.39 52.11 52.27 1,419,550
08/20/2014 52.07 52.26 51.99 52.16 1,300,879
08/19/2014 52.07 52.31 51.89 52.15 1,195,882
08/18/2014 51.89 52.03 51.7 51.9 1,670,816
08/15/2014 51.95 52.1179 51.28 51.61 1,615,686
08/14/2014 51.81 51.95 51.72 51.77 1,322,714
08/13/2014 51.68 51.88 51.66 51.78 1,104,129
08/12/2014 51.42 51.74 51.29 51.44 1,436,717
08/11/2014 51.44 51.61 51.29 51.43 1,637,821
08/08/2014 50.77 51.42 50.65 51.39 2,876,572
08/07/2014 50.97 51.22 50.595 50.72 1,942,623
08/06/2014 50.3 50.985 50.3 50.96 3,811,998
08/05/2014 50.49 50.625 50.09 50.35 2,496,604
08/04/2014 50.66 50.77 50.3 50.52 2,014,919
08/01/2014 50.69 51 50.35 50.6 2,059,646
07/31/2014 51.62 51.79 50.74 50.77 2,377,999
07/30/2014 52.08 52.29 51.6 51.91 2,879,385
07/29/2014 52.5 53.55 51.73 52.01 5,027,959
07/28/2014 51.4 51.42 50.94 51.15 4,655,709
07/25/2014 52.28 52.36 51.325 51.43 3,262,875
07/24/2014 52.5 52.76 52.37 52.72 1,665,629
07/23/2014 52.13 52.46 52 52.42 1,410,998
07/22/2014 52.08 52.2 51.855 52.03 1,466,288
07/21/2014 52.05 52.05 51.54 51.81 1,447,638
07/18/2014 51.89 52.19 51.68 52.11 1,455,493
07/17/2014 51.84 52.22 51.64 51.66 1,572,087
07/16/2014 52.17 52.2 51.925 52.04 1,412,683
07/15/2014 52.08 52.155 51.68 51.93 3,743,150
07/14/2014 52.5 52.66 52.3 52.32 2,001,127
07/11/2014 51.61 52.26 51.61 52.21 2,442,478
07/10/2014 51.3 51.84 51.2205 51.75 1,814,127
07/09/2014 51.56 51.74 51.34 51.65 1,694,210
07/08/2014 51.77 52.04 51.66 51.88 2,113,848
07/07/2014 51.85 52.03 51.79 51.81 2,118,085
07/03/2014 51.83 52.05 51.78 52.02 1,470,817
07/02/2014 51.89 52.18 51.63 51.67 1,669,582
07/01/2014 51.82 52.3 51.73 52.06 1,647,384
06/30/2014 51.79 51.98 51.645 51.82 1,475,186
06/27/2014 51.76 51.94 51.66 51.88 1,285,136
06/26/2014 52.1 52.1 51.64 51.84 1,480,276
06/25/2014 51.63 52.16 51.62 52.05 1,507,103
06/24/2014 51.95 52.265 51.82 51.82 1,583,184
06/23/2014 52.07 52.19 51.97 52.1 1,468,494
06/20/2014 52.02 52.39 51.84 52.15 3,006,268
06/19/2014 52.13 52.13 51.71 51.84 1,916,740
06/18/2014 51.1 52.15 51.04 52.04 4,724,155
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?