Marsh & McLennan Companies Inc (MMC) Historical Stock Data
201.71 ↑0.28 (0.14%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MMC is down -0.32% a day on average. There have been 9 days where Marsh & McLennan Companies Inc closed green and 21 days where MMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 202.51 | 201.71 | ↓$0.80 (-0.40%) | 200.72 | 203.01 | 1.92M |
| 2024-04-22 | 203.93 | 201.43 | ↓$2.50 (-1.23%) | 201.25 | 203.93 | 1.62M |
| 2024-04-19 | 202.51 | 202.41 | ↓$0.10 (-0.05%) | 198.89 | 203.13 | 2.46M |
| 2024-04-18 | 205.98 | 201.73 | ↓$4.25 (-2.06%) | 201.53 | 206.50 | 3.71M |
| 2024-04-17 | 196.76 | 197.62 | ↑$0.86 (0.44%) | 196.23 | 198.05 | 2.22M |
| 2024-04-16 | 197.79 | 196.29 | ↓$1.50 (-0.76%) | 196.17 | 198.11 | 1.49M |
| 2024-04-15 | 200.18 | 197.32 | ↓$2.86 (-1.43%) | 196.97 | 200.18 | 1.44M |
| 2024-04-12 | 198.10 | 198.07 | ↓$0.03 (-0.02%) | 197.19 | 200.33 | 1.93M |
| 2024-04-11 | 199.81 | 199.19 | ↓$0.62 (-0.31%) | 199.15 | 201.24 | 1.95M |
| 2024-04-10 | 203.58 | 201.18 | ↓$2.40 (-1.18%) | 201.07 | 203.96 | 1.96M |
| 2024-04-09 | 204.96 | 204.33 | ↓$0.63 (-0.31%) | 202.57 | 205.52 | 1.38M |
| 2024-04-08 | 205.44 | 204.28 | ↓$1.16 (-0.56%) | 203.66 | 205.86 | 1.58M |
| 2024-04-05 | 201.81 | 205.58 | ↑$3.77 (1.87%) | 201.24 | 206.28 | 2.23M |
| 2024-04-04 | 204.72 | 200.75 | ↓$3.97 (-1.94%) | 200.48 | 205.31 | 2.17M |
| 2024-04-03 | 202.35 | 203.50 | ↑$1.15 (0.57%) | 202.04 | 204.64 | 2.14M |
| 2024-04-02 | 204.33 | 203.08 | ↓$1.25 (-0.61%) | 202.91 | 205.09 | 1.91M |
| 2024-04-01 | 205.50 | 203.89 | ↓$1.61 (-0.78%) | 203.48 | 205.55 | 898.98K |
| 2024-03-28 | 206.58 | 205.98 | ↓$0.60 (-0.29%) | 205.31 | 206.74 | 1.27M |
| 2024-03-27 | 204.15 | 205.61 | ↑$1.46 (0.72%) | 203.73 | 205.75 | 1.32M |
| 2024-03-26 | 202.95 | 203.37 | ↑$0.42 (0.21%) | 202.95 | 204.59 | 1.30M |
| 2024-03-25 | 203.65 | 203.08 | ↓$0.57 (-0.28%) | 202.50 | 204.00 | 1.71M |
| 2024-03-22 | 206.23 | 204.42 | ↓$1.81 (-0.88%) | 204.26 | 206.74 | 1.96M |
| 2024-03-21 | 206.03 | 205.43 | ↓$0.60 (-0.29%) | 204.81 | 207.22 | 2.36M |
| 2024-03-20 | 206.87 | 206.45 | ↓$0.42 (-0.20%) | 206.07 | 207.73 | 2.20M |
| 2024-03-19 | 207.69 | 206.68 | ↓$1.01 (-0.49%) | 205.86 | 207.75 | 1.64M |
| 2024-03-18 | 206.54 | 206.90 | ↑$0.36 (0.17%) | 205.81 | 207.83 | 1.19M |
| 2024-03-15 | 205.80 | 206.34 | ↑$0.54 (0.26%) | 205.01 | 209.19 | 2.77M |
| 2024-03-14 | 209.16 | 207.74 | ↓$1.42 (-0.68%) | 206.87 | 209.20 | 1.17M |
| 2024-03-13 | 207.50 | 207.90 | ↑$0.40 (0.19%) | 206.05 | 207.95 | 897.80K |
| 2024-03-12 | 206.00 | 207.35 | ↑$1.35 (0.66%) | 205.43 | 207.74 | 1.09M |
Create an account or log in to view more rows.
$MMC to the moon!
$MMC super bullish
$MMC News Plz.....
$MMC wow
$MMC If options never existed
what do you think this stock would be trading at?
$MMC I hope I never have to work for anyone again after this
$MMC I’ll be buying more if this dips!
$MMC I would not be a bear now
$MMC we want higher!!!
$MMC Let’s goooo