Marsh & McLennan Companies Inc (MMC) Historical Stock Data
211.74 ↑1.39 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMC is down -0.20% a day on average. There have been 13 days where Marsh & McLennan Companies Inc closed green and 17 days where MMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 210.75 | 211.74 | ↑$0.99 (0.47%) | 210.06 | 214.05 | 3.01M |
| 2024-12-19 | 209.88 | 210.35 | ↑$0.47 (0.22%) | 209.34 | 212.95 | 1.64M |
| 2024-12-18 | 212.91 | 209.89 | ↓$3.02 (-1.42%) | 209.71 | 213.94 | 2.28M |
| 2024-12-17 | 212.06 | 213.18 | ↑$1.12 (0.53%) | 211.18 | 213.60 | 2.27M |
| 2024-12-16 | 215.00 | 213.12 | ↓$1.88 (-0.87%) | 213.06 | 215.71 | 2.11M |
| 2024-12-13 | 216.30 | 215.07 | ↓$1.23 (-0.57%) | 214.33 | 216.30 | 1.52M |
| 2024-12-12 | 216.50 | 215.92 | ↓$0.58 (-0.27%) | 214.68 | 218.27 | 2.15M |
| 2024-12-11 | 215.94 | 214.35 | ↓$1.59 (-0.74%) | 213.57 | 216.76 | 1.92M |
| 2024-12-10 | 217.86 | 215.59 | ↓$2.27 (-1.04%) | 213.05 | 219.15 | 2.36M |
| 2024-12-09 | 222.59 | 218.17 | ↓$4.42 (-1.99%) | 218.01 | 223.02 | 2.84M |
| 2024-12-06 | 228.29 | 225.16 | ↓$3.13 (-1.37%) | 224.78 | 229.06 | 1.31M |
| 2024-12-05 | 229.14 | 228.26 | ↓$0.88 (-0.38%) | 228.03 | 229.84 | 1.63M |
| 2024-12-04 | 229.34 | 229.74 | ↑$0.40 (0.17%) | 228.36 | 230.80 | 1.25M |
| 2024-12-03 | 232.99 | 230.17 | ↓$2.82 (-1.21%) | 228.96 | 233.04 | 2.70M |
| 2024-12-02 | 233.18 | 233.04 | ↓$0.14 (-0.06%) | 230.37 | 233.23 | 1.36M |
| 2024-11-29 | 233.50 | 233.23 | ↓$0.27 (-0.12%) | 232.90 | 235.50 | 0.90M |
| 2024-11-27 | 233.77 | 233.24 | ↓$0.53 (-0.23%) | 232.86 | 235.21 | 1.35M |
| 2024-11-26 | 231.56 | 232.77 | ↑$1.21 (0.52%) | 229.76 | 233.48 | 1.92M |
| 2024-11-25 | 228.00 | 230.71 | ↑$2.71 (1.19%) | 227.76 | 231.00 | 4.58M |
| 2024-11-22 | 225.25 | 227.82 | ↑$2.57 (1.14%) | 224.03 | 228.27 | 1.72M |
| 2024-11-21 | 221.96 | 224.42 | ↑$2.46 (1.11%) | 221.22 | 225.15 | 1.53M |
| 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 |
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?