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

Marsh & Mclennan Companies (MMC) Historical Prices

Compare
729 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
205.77
207.08
203.17
203.74
203.74
-1.15%
1,516,950
0.63
Sep 04, 2025
205.73
206.97
204.80
206.11
206.11
+0.41%
2,683,770
1.12
Sep 03, 2025
204.88
205.72
204.12
205.27
205.27
-0.08%
1,244,048
0.52
Sep 02, 2025
205.65
207.19
204.51
205.44
205.44
-0.18%
2,892,566
1.21
Aug 29, 2025
206.73
207.53
205.33
205.81
205.81
-0.31%
2,404,947
1.00
Aug 28, 2025
206.20
207.01
204.29
206.44
206.44
+0.03%
2,190,301
0.92
Aug 27, 2025
206.61
207.64
205.92
206.37
206.37
-0.02%
1,383,621
0.58
Aug 26, 2025
206.66
206.93
205.27
206.42
206.42
-0.29%
2,050,465
0.86
Aug 25, 2025
210.38
211.28
206.97
207.01
207.01
-1.68%
1,370,677
0.58
Aug 22, 2025
212.07
212.65
210.11
210.55
210.55
-0.27%
1,467,085
0.62
Aug 21, 2025
210.45
211.38
209.67
211.11
211.11
-0.05%
1,503,654
0.63
Aug 20, 2025
212.00
213.80
210.76
211.21
211.21
+0.13%
1,886,821
0.79
Aug 19, 2025
208.08
211.84
208.08
210.93
210.93
+1.58%
1,480,562
0.62
Aug 18, 2025
206.75
208.31
206.71
207.65
207.65
+0.21%
1,731,957
0.73
Aug 15, 2025
207.89
209.28
207.09
207.21
207.21
+0.11%
1,767,649
0.74
Aug 14, 2025
209.40
209.87
206.24
206.99
206.99
-1.13%
1,677,118
0.70
Aug 13, 2025
205.17
210.11
204.41
209.35
209.35
+2.42%
2,069,541
0.86
Aug 12, 2025
203.68
205.10
202.44
204.41
204.41
+0.52%
2,469,683
1.03
Aug 11, 2025
203.53
204.66
202.23
203.35
203.35
-0.16%
2,724,499
1.14
Aug 08, 2025
203.68
204.69
202.15
203.67
203.67
+0.18%
2,219,215
0.93
Aug 07, 2025
205.02
205.02
201.74
203.31
203.31
-0.29%
3,026,763
1.28
Aug 06, 2025
200.84
204.49
200.64
203.90
203.90
+1.70%
3,756,577
1.62
Aug 05, 2025
199.48
201.19
198.96
200.50
200.50
+0.71%
2,555,136
1.11
Aug 04, 2025
198.90
199.22
197.35
199.08
199.08
+0.66%
2,338,263
1.02
Aug 01, 2025
199.97
200.00
196.27
197.78
197.78
-0.71%
3,514,413
1.55
Jul 31, 2025
199.00
201.06
198.45
199.20
199.20
-0.68%
3,006,613
1.32
Jul 30, 2025
202.78
203.35
199.57
200.56
200.56
-1.16%
3,081,154
1.36
Jul 29, 2025
205.84
206.29
201.51
202.92
202.92
-1.62%
4,765,167
2.15
Jul 28, 2025
209.46
209.69
205.89
206.27
206.27
-1.96%
2,483,256
1.11
Jul 25, 2025
209.15
211.21
209.08
210.40
210.40
+1.00%
2,292,713
1.03
Jul 24, 2025
208.72
210.69
208.07
208.32
208.32
-0.28%
2,767,721
1.25
Jul 23, 2025
211.09
213.00
208.77
209.80
208.90
+0.19%
2,414,570
1.09
Jul 22, 2025
210.99
212.90
209.30
210.30
209.40
+0.57%
1,780,000
0.80
Jul 21, 2025
211.55
213.77
209.84
210.01
209.11
-0.64%
2,181,029
0.96
Jul 18, 2025
211.06
213.16
210.82
212.28
211.37
+1.02%
3,524,092
1.57
Jul 17, 2025
214.99
216.32
209.25
211.04
210.13
-0.01%
3,589,738
1.62
Jul 16, 2025
215.60
215.60
209.59
211.98
211.07
+0.95%
3,331,101
1.51
Jul 15, 2025
212.78
213.61
210.85
210.90
210.00
-0.82%
2,968,275
1.35
Jul 14, 2025
211.74
214.04
211.12
213.57
212.65
+1.30%
2,409,195
1.10
Jul 11, 2025
213.79
214.22
211.39
211.74
210.83
-0.96%
2,234,454
1.01
Jul 10, 2025
213.76
215.24
212.63
214.71
213.79
+0.68%
2,234,049
1.01
Jul 09, 2025
212.84
214.33
212.04
214.17
213.25
+0.90%
1,852,742
0.81
Jul 08, 2025
211.61
215.08
211.35
213.17
212.26
+0.44%
2,124,360
0.91
Jul 07, 2025
214.82
215.51
212.24
213.16
212.24
-0.47%
2,758,950
1.19
Jul 03, 2025
213.67
215.21
212.21
215.08
214.16
+1.55%
1,711,836
0.73
Jul 02, 2025
216.44
217.07
210.51
212.72
211.81
-1.92%
3,994,317
1.74
Jul 01, 2025
218.62
219.71
216.21
217.83
216.90
+0.06%
2,333,238
1.01
Jun 30, 2025
216.30
219.33
215.16
218.64
217.70
+1.20%
2,394,510
1.04
Jun 27, 2025
216.19
218.98
216.12
216.97
216.04
+0.87%
2,378,676
1.03
Jun 26, 2025
216.33
217.28
215.03
216.02
215.09
+0.30%
2,186,581
0.95
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