Marsh & McLennan Companies Inc (MMC) Historical Stock Data
221.96 ↑1.23 (0.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMC is down -0.31% a day on average. There have been 12 days where Marsh & McLennan Companies Inc closed green and 18 days where MMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 222.47 | 221.96 | ↓$0.51 (-0.23%) | 220.15 | 222.58 | 1.71M |
| 2024-11-19 | 222.74 | 220.73 | ↓$2.01 (-0.90%) | 220.23 | 223.67 | 1.46M |
| 2024-11-18 | 221.41 | 223.67 | ↑$2.26 (1.02%) | 220.70 | 224.57 | 1.68M |
| 2024-11-15 | 221.10 | 222.14 | ↑$1.04 (0.47%) | 220.56 | 222.83 | 1.93M |
| 2024-11-14 | 225.17 | 221.50 | ↓$3.67 (-1.63%) | 221.36 | 225.87 | 1.97M |
| 2024-11-13 | 225.00 | 225.73 | ↑$0.73 (0.32%) | 224.24 | 226.44 | 1.26M |
| 2024-11-12 | 224.55 | 225.17 | ↑$0.62 (0.28%) | 224.45 | 227.00 | 1.77M |
| 2024-11-11 | 225.61 | 223.79 | ↓$1.82 (-0.81%) | 223.39 | 226.78 | 1.79M |
| 2024-11-08 | 224.69 | 225.36 | ↑$0.67 (0.30%) | 223.81 | 226.88 | 2.40M |
| 2024-11-07 | 224.55 | 223.18 | ↓$1.37 (-0.61%) | 221.93 | 225.39 | 2.07M |
| 2024-11-06 | 227.75 | 223.25 | ↓$4.50 (-1.98%) | 221.15 | 229.62 | 2.70M |
| 2024-11-05 | 221.00 | 221.55 | ↑$0.55 (0.25%) | 220.02 | 222.00 | 1.51M |
| 2024-11-04 | 220.57 | 221.16 | ↑$0.59 (0.27%) | 219.21 | 221.55 | 1.72M |
| 2024-11-01 | 219.33 | 219.10 | ↓$0.23 (-0.10%) | 217.76 | 220.70 | 1.78M |
| 2024-10-31 | 220.54 | 218.24 | ↓$2.30 (-1.04%) | 218.13 | 221.35 | 1.86M |
| 2024-10-30 | 221.55 | 221.02 | ↓$0.53 (-0.24%) | 220.91 | 222.85 | 1.17M |
| 2024-10-29 | 222.04 | 221.69 | ↓$0.35 (-0.16%) | 221.54 | 224.25 | 1.27M |
| 2024-10-28 | 222.79 | 221.84 | ↓$0.95 (-0.43%) | 221.25 | 223.47 | 1.01M |
| 2024-10-25 | 223.55 | 221.31 | ↓$2.24 (-1.00%) | 220.81 | 223.82 | 1.66M |
| 2024-10-24 | 223.30 | 222.48 | ↓$0.82 (-0.37%) | 221.63 | 223.66 | 2.01M |
| 2024-10-23 | 221.12 | 223.49 | ↑$2.37 (1.07%) | 220.69 | 225.34 | 4.37M |
| 2024-10-22 | 221.19 | 221.84 | ↑$0.65 (0.29%) | 219.54 | 222.31 | 1.61M |
| 2024-10-21 | 222.12 | 222.06 | ↓$0.06 (-0.03%) | 221.10 | 223.56 | 1.52M |
| 2024-10-18 | 229.36 | 224.66 | ↓$4.70 (-2.05%) | 223.53 | 229.36 | 1.98M |
| 2024-10-17 | 230.05 | 226.92 | ↓$3.13 (-1.36%) | 226.10 | 232.30 | 2.44M |
| 2024-10-16 | 224.96 | 227.91 | ↑$2.95 (1.31%) | 224.82 | 228.52 | 1.81M |
| 2024-10-15 | 228.72 | 226.06 | ↓$2.66 (-1.16%) | 225.78 | 230.00 | 1.82M |
| 2024-10-14 | 225.30 | 227.52 | ↑$2.22 (0.99%) | 224.49 | 228.00 | 1.33M |
| 2024-10-11 | 224.61 | 225.05 | ↑$0.44 (0.20%) | 223.73 | 225.54 | 1.11M |
| 2024-10-10 | 228.12 | 223.53 | ↓$4.59 (-2.01%) | 222.55 | 228.76 | 1.47M |
Create an account or log in to view more rows.
$MMC I still don’t wanna buy it
$MMC used to this fuckery!! Not leaving no chance !
$MMC fake wall lets break it
$MMC why is there no volume? Is that suspicious?
$MMC hmm...
$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?