NYSE - Delayed Quote USD

Marsh & McLennan Companies, Inc. (MMC)

202.41 +0.68 (+0.34%)
At close: April 19 at 4:00 PM EDT
202.41 0.00 (0.00%)
After hours: April 19 at 6:49 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 202.51 203.13 198.89 202.41 202.41 2,461,000
Apr 18, 2024 205.98 206.50 201.53 201.73 201.73 3,707,900
Apr 17, 2024 196.76 198.05 196.23 197.62 197.62 2,222,500
Apr 16, 2024 197.79 198.11 196.17 196.29 196.29 1,493,500
Apr 15, 2024 200.18 200.18 196.97 197.32 197.32 1,440,400
Apr 12, 2024 198.10 200.33 197.19 198.07 198.07 1,933,700
Apr 11, 2024 199.81 201.24 199.15 199.19 199.19 1,949,200
Apr 10, 2024 203.58 203.96 201.07 201.18 201.18 1,957,800
Apr 9, 2024 204.96 205.52 202.57 204.33 204.33 1,382,300
Apr 8, 2024 205.44 205.86 203.66 204.28 204.28 1,575,400
Apr 5, 2024 201.81 206.28 201.24 205.58 205.58 2,227,900
Apr 4, 2024 204.72 205.31 200.48 200.75 200.75 2,174,800
Apr 3, 2024 0.71 Dividend
Apr 3, 2024 202.35 204.64 202.04 203.50 203.50 2,135,300
Apr 2, 2024 204.33 205.09 202.91 203.08 202.37 1,914,200
Apr 1, 2024 205.50 205.55 203.48 203.89 203.18 899,000
Mar 28, 2024 206.58 206.74 205.31 205.98 205.26 1,272,200
Mar 27, 2024 204.15 205.75 203.73 205.61 204.89 1,315,800
Mar 26, 2024 202.95 204.59 202.95 203.37 202.66 1,299,800
Mar 25, 2024 203.65 204.00 202.50 203.08 202.37 1,711,600
Mar 22, 2024 206.23 206.74 204.26 204.42 203.71 1,958,900
Mar 21, 2024 206.03 207.22 204.81 205.43 204.71 2,357,200
Mar 20, 2024 206.87 207.73 206.07 206.45 205.73 2,202,400
Mar 19, 2024 207.69 207.75 205.86 206.68 205.96 1,636,200
Mar 18, 2024 206.54 207.83 205.81 206.90 206.18 1,190,100
Mar 15, 2024 205.80 209.19 205.01 206.34 205.62 2,766,500
Mar 14, 2024 209.16 209.20 206.87 207.74 207.01 1,173,400
Mar 13, 2024 207.50 207.95 206.05 207.90 207.17 897,800
Mar 12, 2024 206.00 207.74 205.43 207.35 206.63 1,087,700
Mar 11, 2024 204.90 206.01 204.41 205.96 205.24 907,800
Mar 8, 2024 203.69 205.68 202.99 205.15 204.43 1,027,000
Mar 7, 2024 204.00 204.98 203.11 204.29 203.58 1,168,200
Mar 6, 2024 201.53 203.96 200.61 203.64 202.93 1,651,100
Mar 5, 2024 201.63 203.00 201.24 201.90 201.19 1,225,800
Mar 4, 2024 200.79 201.99 199.76 201.88 201.17 1,637,700
Mar 1, 2024 201.81 202.66 200.90 202.00 201.29 1,399,100
Feb 29, 2024 204.14 205.99 200.76 202.27 201.56 2,604,800
Feb 28, 2024 203.56 206.18 203.30 206.08 205.36 1,181,600
Feb 27, 2024 202.22 203.82 202.15 203.23 202.52 935,000
Feb 26, 2024 203.84 204.55 203.16 203.50 202.79 1,480,200
Feb 23, 2024 204.36 204.67 203.40 203.65 202.94 1,391,400
Feb 22, 2024 200.60 204.52 200.29 204.26 203.55 1,858,500
Feb 21, 2024 201.99 202.13 198.81 199.83 199.13 961,100
Feb 20, 2024 200.27 201.61 199.37 200.89 200.19 1,210,300
Feb 16, 2024 201.12 201.93 200.03 200.30 199.60 1,253,100
Feb 15, 2024 198.00 202.00 197.61 200.99 200.29 1,651,300
Feb 14, 2024 197.40 197.82 195.99 197.72 197.03 1,761,000
Feb 13, 2024 197.25 198.00 194.94 196.47 195.78 1,483,600
Feb 12, 2024 198.00 198.00 195.79 196.19 195.50 1,320,000
Feb 9, 2024 196.52 197.92 195.94 197.91 197.22 1,044,200
Feb 8, 2024 196.58 196.89 194.50 196.80 196.11 1,250,900
Feb 7, 2024 195.16 196.79 194.69 195.73 195.05 1,982,200
Feb 6, 2024 192.25 194.78 191.95 194.50 193.82 1,733,500
Feb 5, 2024 193.40 193.52 191.87 192.24 191.57 1,894,100
Feb 2, 2024 194.35 195.50 193.15 193.36 192.68 1,742,500
Feb 1, 2024 192.68 193.81 190.41 193.74 193.06 1,705,300
Jan 31, 2024 193.77 195.71 193.32 193.84 193.16 3,519,700
Jan 30, 2024 191.15 193.14 190.51 193.03 192.36 2,737,700
Jan 29, 2024 192.63 192.91 189.90 190.99 190.32 2,257,600
Jan 26, 2024 190.47 193.04 189.63 192.99 192.32 2,073,600
Jan 25, 2024 191.50 192.38 188.31 191.09 190.42 3,405,500
Jan 24, 2024 0.71 Dividend
Jan 24, 2024 199.10 199.60 197.92 198.69 198.00 1,735,100
Jan 23, 2024 198.82 200.01 198.73 199.12 197.72 1,529,400
Jan 22, 2024 199.13 199.53 197.93 198.44 197.04 2,738,000
Jan 19, 2024 199.52 200.32 198.01 199.10 197.70 2,161,400
Jan 18, 2024 194.79 198.67 193.51 198.48 197.08 2,002,200
Jan 17, 2024 195.95 198.93 195.47 196.34 194.96 1,747,400
Jan 16, 2024 195.92 197.13 195.13 195.65 194.27 1,634,900
Jan 12, 2024 193.85 196.44 193.67 195.94 194.56 1,699,100
Jan 11, 2024 192.71 193.99 192.25 192.86 191.50 1,401,000
Jan 10, 2024 190.94 192.59 190.52 192.44 191.08 1,541,700
Jan 9, 2024 190.35 191.14 188.97 191.09 189.74 1,329,300
Jan 8, 2024 189.96 191.69 188.92 191.60 190.25 1,507,600
Jan 5, 2024 191.87 192.43 189.12 190.84 189.49 1,779,900
Jan 4, 2024 192.11 193.46 191.29 191.49 190.14 1,557,800
Jan 3, 2024 190.79 191.85 190.25 191.32 189.97 2,035,100
Jan 2, 2024 189.27 190.88 188.85 190.17 188.83 1,861,200
Dec 29, 2023 188.74 189.64 188.27 189.47 188.13 1,148,300
Dec 28, 2023 189.00 189.79 188.55 188.79 187.46 1,420,400
Dec 27, 2023 187.34 188.60 186.87 188.51 187.18 1,057,800
Dec 26, 2023 187.38 187.69 186.63 187.50 186.18 1,159,600
Dec 22, 2023 187.05 188.10 186.30 187.90 186.58 1,642,800
Dec 21, 2023 185.13 187.10 184.56 186.82 185.50 1,821,300
Dec 20, 2023 186.45 187.84 184.28 185.39 184.08 1,888,600
Dec 19, 2023 189.53 190.60 187.20 187.76 186.44 2,284,200
Dec 18, 2023 188.37 190.50 188.07 189.76 188.42 1,956,100
Dec 15, 2023 188.59 188.77 185.54 187.12 185.80 3,409,500
Dec 14, 2023 201.50 201.50 190.37 191.27 189.92 2,885,100
Dec 13, 2023 200.97 202.81 200.02 201.86 200.44 1,733,000
Dec 12, 2023 198.99 201.47 198.31 201.15 199.73 1,893,800
Dec 11, 2023 196.36 198.83 196.00 198.65 197.25 1,397,800
Dec 8, 2023 195.79 196.62 194.40 195.67 194.29 1,291,200
Dec 7, 2023 195.76 196.58 194.97 195.45 194.07 1,952,800
Dec 6, 2023 196.75 197.26 192.75 195.43 194.05 1,484,800
Dec 5, 2023 197.06 197.41 195.08 196.35 194.97 1,482,600
Dec 4, 2023 197.20 198.41 196.43 197.35 195.96 1,906,900
Dec 1, 2023 198.93 199.19 196.88 197.40 196.01 1,526,200
Nov 30, 2023 196.64 199.62 195.72 199.42 198.01 2,211,900
Nov 29, 2023 197.30 197.95 195.27 196.33 194.95 1,623,000
Nov 28, 2023 199.64 200.50 197.04 197.26 195.87 1,604,300
Nov 27, 2023 201.01 201.48 199.96 200.24 198.83 1,909,300
Nov 24, 2023 201.35 201.96 200.77 200.93 199.51 697,800
Nov 22, 2023 199.46 200.33 199.35 200.17 198.76 950,700
Nov 21, 2023 199.38 200.79 198.10 199.05 197.65 1,125,900
Nov 20, 2023 197.86 199.45 197.10 198.67 197.27 1,111,200
Nov 17, 2023 197.85 199.23 197.43 197.86 196.47 1,453,600
Nov 16, 2023 196.59 199.44 195.13 198.32 196.92 3,358,900
Nov 15, 2023 197.89 198.43 195.33 195.48 194.10 2,187,000
Nov 14, 2023 200.25 201.00 197.88 198.09 196.69 2,119,500
Nov 13, 2023 200.00 200.86 199.24 200.17 198.76 1,055,300
Nov 10, 2023 198.97 200.68 197.56 200.45 199.04 1,256,700
Nov 9, 2023 197.23 198.84 196.37 197.89 196.49 1,084,000
Nov 8, 2023 195.35 197.23 194.35 196.71 195.32 1,096,200
Nov 7, 2023 195.00 195.34 193.87 194.63 193.26 977,600
Nov 6, 2023 194.69 195.56 193.89 194.60 193.23 1,238,900
Nov 3, 2023 194.17 194.40 191.85 193.93 192.56 1,033,100
Nov 2, 2023 190.54 193.59 189.88 193.45 192.09 1,589,800
Nov 1, 2023 190.54 190.93 188.20 190.05 188.71 1,711,200
Oct 31, 2023 189.01 189.93 187.82 189.65 188.31 1,308,100
Oct 30, 2023 185.52 188.91 185.10 188.27 186.94 1,155,100
Oct 27, 2023 186.56 187.15 184.02 184.90 183.60 1,441,800
Oct 26, 2023 189.58 191.04 186.79 187.12 185.80 2,030,100
Oct 25, 2023 189.34 191.63 188.65 188.88 187.55 1,212,000
Oct 24, 2023 187.54 189.44 187.54 188.98 187.65 1,608,200
Oct 23, 2023 187.76 189.09 186.13 186.42 185.11 1,397,200
Oct 20, 2023 191.01 192.33 187.01 187.67 186.35 3,135,400
Oct 19, 2023 191.72 193.24 188.91 191.00 189.65 3,163,500
Oct 18, 2023 191.06 191.84 188.89 189.65 188.31 1,878,200
Oct 17, 2023 191.33 191.99 189.90 190.90 189.55 1,802,100
Oct 16, 2023 192.00 193.47 190.59 192.50 191.14 1,757,900
Oct 13, 2023 191.67 193.07 190.15 190.94 189.59 1,530,000
Oct 12, 2023 192.79 193.38 190.57 190.93 189.58 1,264,200
Oct 11, 2023 193.23 193.56 191.22 192.90 191.54 1,303,000
Oct 10, 2023 193.40 193.60 191.84 192.62 191.26 1,316,700
Oct 9, 2023 192.62 193.74 192.07 193.08 191.72 1,976,200
Oct 6, 2023 191.73 194.71 191.13 193.35 191.99 1,604,800
Oct 5, 2023 0.71 Dividend
Oct 5, 2023 191.12 193.05 190.20 191.92 190.57 1,481,000
Oct 4, 2023 189.29 191.67 188.72 191.12 189.07 1,875,800
Oct 3, 2023 188.56 189.69 187.41 188.73 186.70 1,421,100
Oct 2, 2023 189.41 190.89 187.69 188.77 186.74 1,862,400
Sep 29, 2023 194.09 195.16 189.30 190.30 188.26 2,408,500
Sep 28, 2023 193.30 194.74 192.58 193.40 191.32 1,067,200
Sep 27, 2023 193.35 193.94 191.53 192.98 190.91 1,175,000
Sep 26, 2023 194.70 195.40 192.87 193.50 191.42 1,462,100
Sep 25, 2023 194.79 195.64 194.03 195.40 193.30 1,339,700
Sep 22, 2023 195.27 196.76 194.59 195.51 193.41 1,269,600
Sep 21, 2023 197.04 197.49 195.17 195.21 193.11 1,548,400
Sep 20, 2023 198.48 199.20 197.41 197.47 195.35 1,002,100
Sep 19, 2023 197.85 198.66 197.11 198.15 196.02 1,287,400
Sep 18, 2023 196.51 198.27 195.98 197.73 195.61 1,514,500
Sep 15, 2023 197.88 198.78 195.86 196.19 194.08 2,635,000
Sep 14, 2023 197.81 198.73 196.48 198.55 196.42 1,070,100
Sep 13, 2023 197.32 197.92 196.29 196.78 194.67 1,053,800
Sep 12, 2023 195.71 197.28 195.54 196.84 194.73 1,215,000
Sep 11, 2023 195.51 196.16 194.67 195.69 193.59 925,200
Sep 8, 2023 195.77 196.20 194.10 194.76 192.67 1,122,600
Sep 7, 2023 193.78 195.98 192.97 195.70 193.60 941,000
Sep 6, 2023 192.47 194.45 191.77 193.93 191.85 1,033,900
Sep 5, 2023 195.64 195.71 192.89 192.96 190.89 1,360,400
Sep 1, 2023 195.82 196.82 195.45 195.77 193.67 930,100
Aug 31, 2023 196.61 196.79 194.73 194.99 192.90 2,034,300
Aug 30, 2023 196.82 197.79 195.84 196.15 194.04 1,716,400
Aug 29, 2023 194.90 196.68 193.71 196.61 194.50 1,249,100
Aug 28, 2023 194.49 195.05 193.48 194.77 192.68 1,576,600
Aug 25, 2023 192.92 195.04 192.30 194.21 192.12 1,155,300
Aug 24, 2023 192.51 193.18 191.68 191.79 189.73 1,071,700
Aug 23, 2023 190.52 192.27 189.90 192.08 190.02 941,400
Aug 22, 2023 189.62 190.32 189.01 189.52 187.48 940,100
Aug 21, 2023 190.00 190.35 187.56 189.19 187.16 919,500
Aug 18, 2023 187.75 190.16 187.75 188.84 186.81 1,307,600
Aug 17, 2023 190.55 191.25 188.71 188.74 186.71 1,142,300
Aug 16, 2023 190.56 192.12 190.22 190.25 188.21 1,071,200
Aug 15, 2023 190.83 192.03 190.04 190.14 188.10 987,700
Aug 14, 2023 191.76 192.98 191.36 192.20 190.14 1,400,500
Aug 11, 2023 191.28 192.08 190.06 191.85 189.79 974,000
Aug 10, 2023 191.54 193.83 190.06 190.79 188.74 1,030,700
Aug 9, 2023 189.00 191.76 188.76 190.73 188.68 1,416,700
Aug 8, 2023 191.52 191.84 189.31 189.41 187.38 816,900
Aug 7, 2023 190.65 192.44 190.19 192.05 189.99 866,700
Aug 4, 2023 191.07 192.87 189.20 189.59 187.55 1,269,900
Aug 3, 2023 190.49 192.11 190.06 191.04 188.99 1,330,900
Aug 2, 2023 189.20 191.15 188.75 191.00 188.95 1,983,600
Aug 1, 2023 188.43 190.51 187.98 189.70 187.66 1,764,900
Jul 31, 2023 188.61 189.03 187.31 188.42 186.40 1,904,600
Jul 28, 2023 190.66 191.14 187.68 188.86 186.83 1,689,000
Jul 27, 2023 192.06 192.83 189.17 189.51 187.48 2,223,600
Jul 26, 2023 0.71 Dividend
Jul 26, 2023 192.84 193.15 191.05 192.00 189.94 1,874,700
Jul 25, 2023 192.73 193.49 192.00 193.40 190.62 2,030,200
Jul 24, 2023 191.76 192.69 191.16 192.47 189.70 1,097,800
Jul 21, 2023 190.94 194.16 190.32 191.43 188.68 2,080,300
Jul 20, 2023 186.31 190.92 186.31 189.20 186.48 2,755,800
Jul 19, 2023 187.57 188.75 187.07 187.36 184.67 1,285,500
Jul 18, 2023 187.72 189.09 187.14 188.12 185.42 1,458,600
Jul 17, 2023 186.81 189.24 186.68 188.38 185.67 1,287,000
Jul 14, 2023 187.02 187.41 185.55 186.72 184.04 2,248,100
Jul 13, 2023 186.37 187.08 185.15 186.56 183.88 1,137,100
Jul 12, 2023 187.81 188.43 186.27 186.65 183.97 1,467,000
Jul 11, 2023 186.45 187.35 185.28 186.90 184.21 1,162,600
Jul 10, 2023 184.53 187.00 184.17 184.91 182.25 1,057,200
Jul 7, 2023 184.53 185.59 183.81 183.99 181.35 1,588,700
Jul 6, 2023 185.66 186.30 184.84 185.67 183.00 1,954,300
Jul 5, 2023 184.68 186.36 184.14 186.03 183.36 1,363,900
Jul 3, 2023 186.74 186.74 184.05 185.42 182.76 701,900
Jun 30, 2023 186.76 189.02 185.98 188.08 185.38 1,518,200
Jun 29, 2023 183.44 186.07 182.96 185.93 183.26 1,331,500
Jun 28, 2023 182.84 183.75 182.42 183.33 180.70 1,121,800
Jun 27, 2023 183.22 184.79 182.99 183.57 180.93 1,446,500
Jun 26, 2023 183.65 183.84 182.74 182.98 180.35 1,535,300
Jun 23, 2023 182.35 184.34 181.67 183.73 181.09 3,013,900
Jun 22, 2023 181.61 182.67 180.91 182.62 180.00 1,643,400
Jun 21, 2023 180.68 181.58 179.35 181.18 178.58 1,414,600
Jun 20, 2023 180.43 183.30 180.15 181.05 178.45 1,496,000
Jun 16, 2023 181.35 182.67 180.59 181.15 178.55 2,853,100
Jun 15, 2023 178.38 181.43 178.19 180.53 177.94 1,868,900
Jun 14, 2023 177.52 179.23 176.66 178.10 175.54 1,519,200
Jun 13, 2023 178.26 178.77 177.05 177.37 174.82 1,602,200
Jun 12, 2023 178.40 179.01 176.30 178.61 176.04 1,603,500
Jun 9, 2023 175.93 178.74 175.38 178.25 175.69 1,430,300
Jun 8, 2023 176.48 176.84 175.50 176.31 173.78 1,480,300
Jun 7, 2023 176.09 177.07 174.26 174.89 172.38 1,683,400
Jun 6, 2023 177.60 177.82 175.52 176.46 173.92 1,219,800
Jun 5, 2023 176.53 177.56 175.73 177.16 174.61 2,066,900
Jun 2, 2023 174.89 177.25 174.42 176.40 173.87 1,395,100
Jun 1, 2023 173.82 174.73 172.31 174.42 171.91 1,494,600
May 31, 2023 173.58 174.07 171.47 173.18 170.69 5,349,500
May 30, 2023 173.68 175.34 173.50 174.32 171.82 1,702,600
May 26, 2023 173.68 174.44 172.49 173.23 170.74 1,232,300
May 25, 2023 173.66 173.71 171.57 173.22 170.73 2,315,500
May 24, 2023 173.90 174.23 172.81 173.05 170.56 1,851,200
May 23, 2023 178.80 178.80 173.68 174.40 171.89 2,547,000
May 22, 2023 179.75 180.65 178.03 179.72 177.14 1,360,200
May 19, 2023 180.18 181.13 179.17 180.54 177.95 1,272,100
May 18, 2023 178.09 179.65 176.67 179.37 176.79 1,391,900
May 17, 2023 181.14 181.25 177.87 178.10 175.54 1,993,500
May 16, 2023 181.15 181.66 179.87 180.08 177.49 932,700
May 15, 2023 181.31 181.78 180.25 181.59 178.98 1,231,900
May 12, 2023 180.89 181.44 179.85 181.22 178.62 1,552,300
May 11, 2023 180.29 180.74 179.20 180.37 177.78 1,665,800
May 10, 2023 180.00 180.90 179.05 180.52 177.93 918,900
May 9, 2023 180.32 180.92 179.22 179.38 176.80 1,200,300
May 8, 2023 179.77 180.73 179.11 180.20 177.61 956,400
May 5, 2023 177.96 179.96 177.47 179.36 176.78 1,102,600
May 4, 2023 177.87 178.22 176.26 177.32 174.77 1,427,900
May 3, 2023 180.35 180.97 177.83 177.88 175.32 1,163,300
May 2, 2023 181.44 181.44 177.76 179.50 176.92 1,567,000
May 1, 2023 180.10 182.43 179.83 181.51 178.90 1,450,100
Apr 28, 2023 179.58 180.73 178.53 180.19 177.60 2,132,000
Apr 27, 2023 176.33 179.51 176.33 179.45 176.87 1,579,600
Apr 26, 2023 176.08 177.88 175.75 176.27 173.74 1,887,400
Apr 25, 2023 179.27 180.01 177.68 177.80 175.25 1,693,500
Apr 24, 2023 180.00 180.02 178.51 179.27 176.69 2,071,600
Apr 21, 2023 180.00 180.14 178.58 179.97 177.38 4,628,400
Apr 20, 2023 175.01 180.59 174.58 179.70 177.12 3,480,600

Related Tickers

AON Aon plc
310.19
+0.48%
 
AJG Arthur J. Gallagher & Co.
236.57
+1.10%
 
BRO Brown & Brown, Inc.
82.17
+1.28%
 
WTW Willis Towers Watson Public Limited Company
264.52
+0.58%
 
TIRX Tian Ruixiang Holdings Ltd
0.7500
-6.25%
 
ERIE Erie Indemnity Company
381.56
+0.29%
 
EHTH eHealth, Inc.
4.4900
-2.60%
 
BRP BRP Group, Inc.
27.59
+2.91%
 
SLQT SelectQuote, Inc.
1.7200
0.00%
 
GOCO GoHealth, Inc.
10.50
+0.86%