tiprankstipranks
Trending News
More News >
Marsh & Mclennan Companies (MMC)
NYSE:MMC
US Market

Marsh & Mclennan Companies (MMC) Historical Prices

Compare
709 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
217.09
218.44
213.72
217.29
217.29
-0.38%
2,938,295
1.34
Jun 10, 2025
222.57
222.57
217.19
218.12
218.12
-1.98%
2,930,613
1.34
Jun 09, 2025
228.84
229.04
219.23
222.52
222.52
-3.26%
2,528,473
1.16
Jun 06, 2025
229.98
231.36
229.31
230.01
230.01
+0.50%
1,059,969
0.48
Jun 05, 2025
232.95
233.50
227.33
228.86
228.86
-1.49%
1,764,441
0.80
Jun 04, 2025
234.99
235.38
232.26
232.32
232.32
-1.08%
1,337,030
0.61
Jun 03, 2025
234.45
235.78
231.50
234.86
234.86
+0.04%
1,940,315
0.88
Jun 02, 2025
232.05
234.81
230.41
234.76
234.76
+0.47%
1,425,634
0.64
May 30, 2025
231.51
234.42
228.13
233.66
233.66
+0.94%
3,744,300
1.71
May 29, 2025
229.00
231.62
228.21
231.49
231.49
+0.86%
994,136
0.45
May 28, 2025
230.54
231.90
229.20
229.52
229.52
-0.87%
1,134,687
0.51
May 27, 2025
229.79
231.83
228.59
231.53
231.53
+0.96%
1,314,373
0.59
May 23, 2025
228.33
230.45
226.93
229.33
229.33
+0.38%
1,514,191
0.68
May 22, 2025
228.79
229.99
226.02
228.47
228.47
-0.24%
1,664,406
0.74
May 21, 2025
230.24
232.15
228.85
229.01
229.01
-0.78%
1,653,394
0.74
May 20, 2025
231.39
232.43
230.01
230.81
230.81
-0.44%
1,479,070
0.66
May 19, 2025
231.76
232.85
230.85
231.84
231.84
+0.19%
1,207,987
0.54
May 16, 2025
227.55
231.90
226.80
231.39
231.39
+1.83%
2,422,470
1.08
May 15, 2025
223.45
227.39
223.27
227.24
227.24
+2.13%
2,302,371
1.03
May 14, 2025
224.08
224.63
219.80
222.51
222.51
-0.56%
2,335,885
1.05
May 13, 2025
226.41
228.95
223.57
223.77
223.77
-1.44%
2,983,609
1.35
May 12, 2025
226.83
227.25
222.21
227.03
227.03
+0.08%
1,661,946
0.75
May 09, 2025
228.45
228.52
226.60
226.85
226.85
-0.69%
1,525,251
0.69
May 08, 2025
228.00
231.26
227.83
228.43
228.43
+0.23%
1,886,875
0.84
May 07, 2025
226.70
229.05
226.70
227.91
227.91
+0.53%
1,676,976
0.75
May 06, 2025
226.00
227.55
224.84
226.70
226.70
+0.06%
1,689,131
0.74
May 05, 2025
227.04
227.12
223.48
226.57
226.57
-0.32%
1,501,356
0.65
May 02, 2025
225.94
227.57
224.72
227.29
227.29
+1.47%
1,355,556
0.58
May 01, 2025
223.38
225.61
221.19
224.00
224.00
-0.65%
2,313,039
0.99
Apr 30, 2025
222.65
226.28
219.24
225.47
225.47
+1.56%
3,264,015
1.41
Apr 29, 2025
218.44
222.30
217.87
222.00
222.00
+0.70%
2,059,854
0.89
Apr 28, 2025
220.13
221.64
219.44
220.46
220.46
+0.56%
2,196,860
0.96
Apr 25, 2025
216.88
219.72
212.20
219.24
219.24
+0.13%
3,174,635
1.39
Apr 24, 2025
218.42
219.13
215.45
218.96
218.96
-0.04%
1,792,928
0.78
Apr 23, 2025
221.24
221.79
217.82
219.04
219.04
-0.23%
2,166,218
0.95
Apr 22, 2025
214.19
220.21
213.44
219.55
219.55
+3.51%
2,482,999
1.09
Apr 21, 2025
218.61
219.32
209.92
212.10
212.10
-3.62%
2,708,704
1.19
Apr 17, 2025
218.77
224.78
213.32
220.07
220.07
-4.86%
4,377,641
1.96
Apr 16, 2025
234.35
235.25
229.92
231.32
231.32
-0.45%
2,164,158
0.97
Apr 15, 2025
237.48
238.12
232.01
232.36
232.36
-2.09%
2,406,579
1.07
Apr 14, 2025
235.12
239.34
233.60
237.32
237.32
+1.71%
2,339,110
1.03
Apr 11, 2025
229.02
234.76
226.83
233.34
233.34
+2.00%
2,500,153
1.10
Apr 10, 2025
229.59
232.02
224.20
228.77
228.77
-0.34%
2,257,049
1.00
Apr 09, 2025
218.76
230.85
217.56
229.56
229.56
+4.04%
2,858,942
1.28
Apr 08, 2025
228.10
229.41
217.33
220.65
220.65
-1.38%
3,110,197
1.41
Apr 07, 2025
229.29
233.22
222.55
223.74
223.74
-2.81%
6,027,212
2.83
Apr 04, 2025
242.51
248.00
229.34
230.20
230.20
-5.76%
5,141,426
2.48
Apr 03, 2025
242.33
246.53
241.21
244.27
244.27
+0.60%
2,117,312
1.02
Apr 02, 2025
242.83
244.02
240.89
243.64
242.82
+0.19%
2,052,801
1.00
Apr 01, 2025
243.97
245.10
242.17
244.00
243.18
+0.32%
1,937,698
0.94
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis