Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,665.79 -98.28 (-0.15%) CMC Crypto 200
1,380.16 +67.54 (+5.14%)
Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 202.51 | 203.01 | 198.89 | 201.03 | 201.03 | 691,900 |
| 18 Apr 2024 | 205.98 | 206.50 | 201.53 | 201.73 | 201.73 | 3,707,900 |
| 17 Apr 2024 | 196.76 | 198.05 | 196.23 | 197.62 | 197.62 | 2,222,500 |
| 16 Apr 2024 | 197.79 | 198.11 | 196.17 | 196.29 | 196.29 | 1,493,500 |
| 15 Apr 2024 | 200.18 | 200.18 | 196.97 | 197.32 | 197.32 | 1,440,400 |
| 12 Apr 2024 | 198.10 | 200.33 | 197.19 | 198.07 | 198.07 | 1,933,700 |
| 11 Apr 2024 | 199.81 | 201.24 | 199.15 | 199.19 | 199.19 | 1,949,200 |
| 10 Apr 2024 | 203.58 | 203.96 | 201.07 | 201.18 | 201.18 | 1,957,800 |
| 09 Apr 2024 | 204.96 | 205.52 | 202.57 | 204.33 | 204.33 | 1,382,300 |
| 08 Apr 2024 | 205.44 | 205.86 | 203.66 | 204.28 | 204.28 | 1,575,400 |
| 05 Apr 2024 | 201.81 | 206.28 | 201.24 | 205.58 | 205.58 | 2,227,900 |
| 04 Apr 2024 | 204.72 | 205.31 | 200.48 | 200.75 | 200.75 | 2,174,800 |
| 03 Apr 2024 | 202.35 | 204.64 | 202.04 | 203.50 | 203.50 | 2,135,300 |
| 03 Apr 2024 | 0.71 Dividend | |||||
| 02 Apr 2024 | 204.33 | 205.09 | 202.91 | 203.08 | 202.37 | 1,914,200 |
| 01 Apr 2024 | 205.50 | 205.55 | 203.48 | 203.89 | 203.18 | 899,000 |
| 28 Mar 2024 | 206.58 | 206.74 | 205.31 | 205.98 | 205.26 | 1,272,200 |
| 27 Mar 2024 | 204.15 | 205.75 | 203.73 | 205.61 | 204.89 | 1,315,800 |
| 26 Mar 2024 | 202.95 | 204.59 | 202.95 | 203.37 | 202.66 | 1,299,800 |
| 25 Mar 2024 | 203.65 | 204.00 | 202.50 | 203.08 | 202.37 | 1,711,600 |
| 22 Mar 2024 | 206.23 | 206.74 | 204.26 | 204.42 | 203.71 | 1,958,900 |
| 21 Mar 2024 | 206.03 | 207.22 | 204.81 | 205.43 | 204.71 | 2,357,200 |
| 20 Mar 2024 | 206.87 | 207.73 | 206.07 | 206.45 | 205.73 | 2,202,400 |
| 19 Mar 2024 | 207.69 | 207.75 | 205.86 | 206.68 | 205.96 | 1,636,200 |
| 18 Mar 2024 | 206.54 | 207.83 | 205.81 | 206.90 | 206.18 | 1,190,100 |
| 15 Mar 2024 | 205.80 | 209.19 | 205.01 | 206.34 | 205.62 | 2,766,500 |
| 14 Mar 2024 | 209.16 | 209.20 | 206.87 | 207.74 | 207.01 | 1,173,400 |
| 13 Mar 2024 | 207.50 | 207.95 | 206.05 | 207.90 | 207.17 | 897,800 |
| 12 Mar 2024 | 206.00 | 207.74 | 205.43 | 207.35 | 206.63 | 1,087,700 |
| 11 Mar 2024 | 204.90 | 206.01 | 204.41 | 205.96 | 205.24 | 907,800 |
| 08 Mar 2024 | 203.69 | 205.68 | 202.99 | 205.15 | 204.43 | 1,027,000 |
| 07 Mar 2024 | 204.00 | 204.98 | 203.11 | 204.29 | 203.58 | 1,168,200 |
| 06 Mar 2024 | 201.53 | 203.96 | 200.61 | 203.64 | 202.93 | 1,651,100 |
| 05 Mar 2024 | 201.63 | 203.00 | 201.24 | 201.90 | 201.19 | 1,225,800 |
| 04 Mar 2024 | 200.79 | 201.99 | 199.76 | 201.88 | 201.17 | 1,637,700 |
| 01 Mar 2024 | 201.81 | 202.66 | 200.90 | 202.00 | 201.29 | 1,399,100 |
| 29 Feb 2024 | 204.14 | 205.99 | 200.76 | 202.27 | 201.56 | 2,604,800 |
| 28 Feb 2024 | 203.56 | 206.18 | 203.30 | 206.08 | 205.36 | 1,181,600 |
| 27 Feb 2024 | 202.22 | 203.82 | 202.15 | 203.23 | 202.52 | 935,000 |
| 26 Feb 2024 | 203.84 | 204.55 | 203.16 | 203.50 | 202.79 | 1,480,200 |
| 23 Feb 2024 | 204.36 | 204.67 | 203.40 | 203.65 | 202.94 | 1,391,400 |
| 22 Feb 2024 | 200.60 | 204.52 | 200.29 | 204.26 | 203.55 | 1,858,500 |
| 21 Feb 2024 | 201.99 | 202.13 | 198.81 | 199.83 | 199.13 | 961,100 |
| 20 Feb 2024 | 200.27 | 201.61 | 199.37 | 200.89 | 200.19 | 1,210,300 |
| 16 Feb 2024 | 201.12 | 201.93 | 200.03 | 200.30 | 199.60 | 1,253,100 |
| 15 Feb 2024 | 198.00 | 202.00 | 197.61 | 200.99 | 200.29 | 1,651,300 |
| 14 Feb 2024 | 197.40 | 197.82 | 195.99 | 197.72 | 197.03 | 1,761,000 |
| 13 Feb 2024 | 197.25 | 198.00 | 194.94 | 196.47 | 195.78 | 1,483,600 |
| 12 Feb 2024 | 198.00 | 198.00 | 195.79 | 196.19 | 195.50 | 1,320,000 |
| 09 Feb 2024 | 196.52 | 197.92 | 195.94 | 197.91 | 197.22 | 1,044,200 |
| 08 Feb 2024 | 196.58 | 196.89 | 194.50 | 196.80 | 196.11 | 1,250,900 |
| 07 Feb 2024 | 195.16 | 196.79 | 194.69 | 195.73 | 195.05 | 1,982,200 |
| 06 Feb 2024 | 192.25 | 194.78 | 191.95 | 194.50 | 193.82 | 1,733,500 |
| 05 Feb 2024 | 193.40 | 193.52 | 191.87 | 192.24 | 191.57 | 1,894,100 |
| 02 Feb 2024 | 194.35 | 195.50 | 193.15 | 193.36 | 192.68 | 1,742,500 |
| 01 Feb 2024 | 192.68 | 193.81 | 190.41 | 193.74 | 193.06 | 1,705,300 |
| 31 Jan 2024 | 193.77 | 195.71 | 193.32 | 193.84 | 193.16 | 3,519,700 |
| 30 Jan 2024 | 191.15 | 193.14 | 190.51 | 193.03 | 192.36 | 2,737,700 |
| 29 Jan 2024 | 192.63 | 192.91 | 189.90 | 190.99 | 190.32 | 2,257,600 |
| 26 Jan 2024 | 190.47 | 193.04 | 189.63 | 192.99 | 192.32 | 2,073,600 |
| 25 Jan 2024 | 191.50 | 192.38 | 188.31 | 191.09 | 190.42 | 3,405,500 |
| 24 Jan 2024 | 199.10 | 199.60 | 197.92 | 198.69 | 198.00 | 1,735,100 |
| 24 Jan 2024 | 0.71 Dividend | |||||
| 23 Jan 2024 | 198.82 | 200.01 | 198.73 | 199.12 | 197.72 | 1,529,400 |
| 22 Jan 2024 | 199.13 | 199.53 | 197.93 | 198.44 | 197.04 | 2,738,000 |
| 19 Jan 2024 | 199.52 | 200.32 | 198.01 | 199.10 | 197.70 | 2,161,400 |
| 18 Jan 2024 | 194.79 | 198.67 | 193.51 | 198.48 | 197.08 | 2,002,200 |
| 17 Jan 2024 | 195.95 | 198.93 | 195.47 | 196.34 | 194.96 | 1,747,400 |
| 16 Jan 2024 | 195.92 | 197.13 | 195.13 | 195.65 | 194.27 | 1,634,900 |
| 12 Jan 2024 | 193.85 | 196.44 | 193.67 | 195.94 | 194.56 | 1,699,100 |
| 11 Jan 2024 | 192.71 | 193.99 | 192.25 | 192.86 | 191.50 | 1,401,000 |
| 10 Jan 2024 | 190.94 | 192.59 | 190.52 | 192.44 | 191.08 | 1,541,700 |
| 09 Jan 2024 | 190.35 | 191.14 | 188.97 | 191.09 | 189.74 | 1,329,300 |
| 08 Jan 2024 | 189.96 | 191.69 | 188.92 | 191.60 | 190.25 | 1,507,600 |
| 05 Jan 2024 | 191.87 | 192.43 | 189.12 | 190.84 | 189.49 | 1,779,900 |
| 04 Jan 2024 | 192.11 | 193.46 | 191.29 | 191.49 | 190.14 | 1,557,800 |
| 03 Jan 2024 | 190.79 | 191.85 | 190.25 | 191.32 | 189.97 | 2,035,100 |
| 02 Jan 2024 | 189.27 | 190.88 | 188.85 | 190.17 | 188.83 | 1,861,200 |
| 29 Dec 2023 | 188.74 | 189.64 | 188.27 | 189.47 | 188.13 | 1,148,300 |
| 28 Dec 2023 | 189.00 | 189.79 | 188.55 | 188.79 | 187.46 | 1,420,400 |
| 27 Dec 2023 | 187.34 | 188.60 | 186.87 | 188.51 | 187.18 | 1,057,800 |
| 26 Dec 2023 | 187.38 | 187.69 | 186.63 | 187.50 | 186.18 | 1,159,600 |
| 22 Dec 2023 | 187.05 | 188.10 | 186.30 | 187.90 | 186.58 | 1,642,800 |
| 21 Dec 2023 | 185.13 | 187.10 | 184.56 | 186.82 | 185.50 | 1,821,300 |
| 20 Dec 2023 | 186.45 | 187.84 | 184.28 | 185.39 | 184.08 | 1,888,600 |
| 19 Dec 2023 | 189.53 | 190.60 | 187.20 | 187.76 | 186.44 | 2,284,200 |
| 18 Dec 2023 | 188.37 | 190.50 | 188.07 | 189.76 | 188.42 | 1,956,100 |
| 15 Dec 2023 | 188.59 | 188.77 | 185.54 | 187.12 | 185.80 | 3,409,500 |
| 14 Dec 2023 | 201.50 | 201.50 | 190.37 | 191.27 | 189.92 | 2,885,100 |
| 13 Dec 2023 | 200.97 | 202.81 | 200.02 | 201.86 | 200.44 | 1,733,000 |
| 12 Dec 2023 | 198.99 | 201.47 | 198.31 | 201.15 | 199.73 | 1,893,800 |
| 11 Dec 2023 | 196.36 | 198.83 | 196.00 | 198.65 | 197.25 | 1,397,800 |
| 08 Dec 2023 | 195.79 | 196.62 | 194.40 | 195.67 | 194.29 | 1,291,200 |
| 07 Dec 2023 | 195.76 | 196.58 | 194.97 | 195.45 | 194.07 | 1,952,800 |
| 06 Dec 2023 | 196.75 | 197.26 | 192.75 | 195.43 | 194.05 | 1,484,800 |
| 05 Dec 2023 | 197.06 | 197.41 | 195.08 | 196.35 | 194.97 | 1,482,600 |
| 04 Dec 2023 | 197.20 | 198.41 | 196.43 | 197.35 | 195.96 | 1,906,900 |
| 01 Dec 2023 | 198.93 | 199.19 | 196.88 | 197.40 | 196.01 | 1,526,200 |
| 30 Nov 2023 | 196.64 | 199.62 | 195.72 | 199.42 | 198.01 | 2,211,900 |
| 29 Nov 2023 | 197.30 | 197.95 | 195.27 | 196.33 | 194.95 | 1,623,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.