Quantcast

Marsh & McLennan Companies, Inc. Common Stock Historical Stock Prices

MMC 
$94.79
*  
1.44
1.54%
Get MMC Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading MMC now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 93.54 94.84 93.34 94.79 1,507,792
04/22/2019 93.46 93.54 93.09 93.35 893,916
04/18/2019 94.05 94.44 93.15 93.72 2,286,743
04/17/2019 95.55 95.82 93.82 94.41 1,790,442
04/16/2019 95 95.55 94.5 95.53 1,768,022
04/15/2019 94.76 94.98 94.48 94.88 1,066,579
04/12/2019 94.5 94.72 93.9 94.67 1,000,692
04/11/2019 93.33 93.73 92.872 93.63 896,103
04/10/2019 92.76 93.14 92.3 93.12 1,399,095
04/09/2019 92.78 92.9975 92.22 92.69 1,710,513
04/08/2019 94.07 94.07 93.28 93.59 1,115,948
04/05/2019 93.88 94.47 93.57 94.01 1,539,247
04/04/2019 94.76 94.88 94.15 94.55 698,125
04/03/2019 95 95 93.78 94.64 1,373,042
04/02/2019 94.79 95.43 94.24 94.46 1,000,286
04/01/2019 94.1 94.92 93.95 94.81 1,072,138
03/29/2019 93.62 93.95 93.12 93.9 1,516,677
03/28/2019 92.32 92.99 92.12 92.93 1,059,160
03/27/2019 92.72 93.04 91.73 92.01 1,855,729
03/26/2019 92.81 93.03 91.981 92.7 1,502,451
03/25/2019 92.15 92.46 91.35 92.25 1,217,013
03/22/2019 92.54 93.11 92.03 92.07 2,344,248
03/21/2019 91.84 93.38 91.84 93.08 1,659,982
03/20/2019 92.64 93.06 91.98 92.18 1,512,362
03/19/2019 93.29 93.52 92.35 92.69 1,576,853
03/18/2019 93.31 93.67 92.67 92.98 1,846,266
03/15/2019 92.73 93.34 92.1 93.29 4,314,918
03/14/2019 91.8 92.6 91.71 92.49 1,377,868
03/13/2019 91.55 92.25 91.55 91.73 1,342,452
03/12/2019 90.83 91.85 90.59 91.39 1,655,579
03/11/2019 89.88 90.81 89.02 90.78 2,254,772
03/08/2019 88.97 89.63 88.86 89.58 1,297,088
03/07/2019 91.09 91.4 89.71 89.84 2,133,324
03/06/2019 91.58 92.07 91.17 91.19 1,557,236
03/05/2019 93 93.2 91.35 91.37 2,288,809
03/04/2019 93.31 94.96 91.99 92.63 1,425,999
03/01/2019 93.36 93.74 92.72 92.89 2,090,442
02/28/2019 92.68 93.71 92.64 93.02 2,220,243
02/27/2019 92.28 92.84 92.14 92.8 922,458
02/26/2019 92.34 93.03 92.22 92.57 983,943
02/25/2019 92.77 93.39 92.49 92.58 1,269,788
02/22/2019 92.37 92.76 91.7 92.55 1,493,012
02/21/2019 91.99 92.35 91.6401 92.09 1,317,694
02/20/2019 91.66 92.06 91.37 91.95 931,430
02/19/2019 90.82 91.76 90.57 91.53 1,183,252
02/15/2019 90.85 91.18 90.39 91.16 1,502,190
02/14/2019 90.74 90.87 89.83 90.15 1,140,408
02/13/2019 91.2 91.58 90.89 91.24 1,515,741
02/12/2019 90.92 91.21 90.59 90.91 1,531,598
02/11/2019 90.2 90.655 89.56 90.57 1,311,280
02/08/2019 89.19 89.95 88.87 89.92 1,632,917
02/07/2019 89.98 90.05 88.66 89.51 2,347,018
02/06/2019 91.81 91.81 90.39 90.45 2,999,258
02/05/2019 91.85 92.15 91.18 92.09 1,561,303
02/04/2019 90.34 91.93 89.72 91.87 2,609,022
02/01/2019 88.61 90.33 87.95 90.25 2,830,683
01/31/2019 86.54 88.29 82.68 88.19 3,754,370
01/30/2019 82.67 84 82.45 83.76 2,010,602
01/29/2019 82.66 82.89 82.1 82.62 1,663,181
01/28/2019 83.06 83.315 82.4 83.06 1,426,064
01/25/2019 83.56 83.96 83.17 83.52 1,239,987
01/24/2019 83.05 83.29 82.43 83 1,351,746
01/23/2019 83.16 83.56 82.32 83.31 1,763,570
01/22/2019 83.75 84.29 82.76 83.17 1,548,337
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio