Marsh & Mclennan Cos Inc. (MHM) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Marsh & Mclennan Cos Inc.

Date Open High Low Close* Volume
08/08/2012 33.67p 33.67p 33.67p 33.67p 0
07/08/2012 33.67p 33.67p 33.67p 33.67p 0
06/08/2012 33.67p 33.67p 33.67p 33.67p 23
03/08/2012 32.74p 32.74p 32.74p 32.74p 0
02/08/2012 32.74p 32.74p 32.74p 32.74p 90
01/08/2012 33.20p 33.35p 33.20p 33.35p 987
31/07/2012 32.42p 32.42p 32.42p 32.42p 0
30/07/2012 32.42p 32.42p 32.42p 32.42p 0
27/07/2012 32.42p 32.42p 32.42p 32.42p 0
26/07/2012 32.42p 32.42p 32.42p 32.42p 86
25/07/2012 31.85p 31.85p 31.85p 31.85p 143
24/07/2012 32.61p 32.61p 32.61p 32.61p 0
23/07/2012 32.61p 32.61p 32.61p 32.61p 0
20/07/2012 32.61p 32.61p 32.61p 32.61p 45
19/07/2012 32.78p 32.78p 32.78p 32.78p 650
18/07/2012 32.33p 32.33p 32.33p 32.33p 200
17/07/2012 32.22p 32.22p 32.22p 32.22p 0
16/07/2012 32.22p 32.22p 32.22p 32.22p 106
13/07/2012 32.41p 32.41p 32.41p 32.41p 0
12/07/2012 32.41p 32.41p 32.41p 32.41p 0
11/07/2012 32.41p 32.41p 32.41p 32.41p 0
10/07/2012 32.41p 32.41p 32.41p 32.41p 0
09/07/2012 32.41p 32.41p 32.41p 32.41p 140
06/07/2012 32.38p 32.38p 32.38p 32.38p 0
05/07/2012 32.38p 32.38p 32.38p 32.38p 10
04/07/2012 31.77p 31.77p 31.77p 31.77p 0
03/07/2012 31.77p 31.77p 31.77p 31.77p 0
02/07/2012 31.77p 31.77p 31.77p 31.77p 0
29/06/2012 31.77p 31.77p 31.77p 31.77p 66
28/06/2012 30.98p 30.98p 30.98p 30.98p 258
27/06/2012 30.80p 30.80p 30.80p 30.80p 0
26/06/2012 30.80p 30.80p 30.80p 30.80p 0
25/06/2012 30.80p 30.80p 30.80p 30.80p 262
22/06/2012 31.41p 31.41p 31.41p 31.41p 0
21/06/2012 31.41p 31.41p 31.41p 31.41p 40
20/06/2012 31.82p 31.82p 31.82p 31.82p 0
19/06/2012 31.82p 31.82p 31.82p 31.82p 0
18/06/2012 31.82p 31.82p 31.82p 31.82p 0
15/06/2012 31.82p 31.82p 31.82p 31.82p 67
14/06/2012 31.74p 31.74p 31.74p 31.74p 248
13/06/2012 31.96p 31.96p 31.96p 31.96p 700
12/06/2012 31.69p 31.69p 31.69p 31.69p 135
11/06/2012 32.43p 32.43p 32.43p 32.43p 9
08/06/2012 32.01p 32.01p 32.01p 32.01p 6
07/06/2012 31.89p 31.89p 31.89p 31.89p 0
06/06/2012 31.89p 31.89p 31.89p 31.89p 176
01/06/2012 31.79p 31.79p 31.79p 31.79p 0
31/05/2012 31.79p 31.79p 31.79p 31.79p 0
30/05/2012 31.79p 31.79p 31.79p 31.79p 0
29/05/2012 31.79p 31.79p 31.79p 31.79p 0
28/05/2012 31.79p 31.79p 31.79p 31.79p 0
25/05/2012 31.79p 31.79p 31.79p 31.79p 0
24/05/2012 31.79p 31.79p 31.79p 31.79p 1248
23/05/2012 31.98p 31.98p 31.98p 31.98p 0
22/05/2012 31.98p 31.98p 31.98p 31.98p 6
21/05/2012 31.58p 32.13p 31.58p 32.13p 2400
18/05/2012 32.13p 32.13p 32.13p 32.13p 410
17/05/2012 32.67p 32.67p 32.67p 32.67p 0
16/05/2012 32.67p 32.67p 32.67p 32.67p 432
15/05/2012 32.94p 32.94p 32.94p 32.94p 0
14/05/2012 32.94p 32.94p 32.94p 32.94p 0
11/05/2012 32.94p 32.94p 32.94p 32.94p 570
10/05/2012 33.67p 33.67p 33.67p 33.67p 0
09/05/2012 33.67p 33.67p 33.67p 33.67p 74
08/05/2012 33.14p 33.14p 33.14p 33.14p 0
04/05/2012 33.14p 33.14p 33.14p 33.14p 0
03/05/2012 33.14p 33.14p 33.14p 33.14p 0
02/05/2012 33.14p 33.14p 33.14p 33.14p 0
01/05/2012 33.14p 33.14p 33.14p 33.14p 0
30/04/2012 33.14p 33.14p 33.14p 33.14p 262
27/04/2012 32.02p 32.02p 32.02p 32.02p 0
26/04/2012 32.02p 32.02p 32.02p 32.02p 0
25/04/2012 32.02p 32.02p 32.02p 32.02p 233
24/04/2012 32.13p 32.13p 32.13p 32.13p 0
23/04/2012 32.13p 32.13p 32.13p 32.13p 0
20/04/2012 32.13p 32.13p 32.13p 32.13p 0
19/04/2012 32.13p 32.13p 32.13p 32.13p 0
18/04/2012 32.13p 32.13p 32.13p 32.13p 0
17/04/2012 32.13p 32.13p 32.13p 32.13p 0
16/04/2012 32.13p 32.13p 32.13p 32.13p 868
13/04/2012 31.94p 31.94p 31.94p 31.94p 0
12/04/2012 31.94p 31.94p 31.94p 31.94p 199
11/04/2012 32.18p 32.18p 32.18p 32.18p 0
10/04/2012 32.18p 32.18p 32.18p 32.18p 0
05/04/2012 32.18p 32.18p 32.18p 32.18p 600
04/04/2012 32.46p 32.46p 32.46p 32.46p 550
03/04/2012 32.68p 32.68p 32.68p 32.68p 6
02/04/2012 32.96p 32.96p 32.96p 32.96p 0
30/03/2012 32.96p 32.96p 32.96p 32.96p 0
29/03/2012 32.96p 32.96p 32.96p 32.96p 0
28/03/2012 32.96p 32.96p 32.96p 32.96p 0
27/03/2012 32.96p 32.96p 32.96p 32.96p 122
26/03/2012 32.68p 32.68p 32.68p 32.68p 0
23/03/2012 32.68p 32.68p 32.68p 32.68p 0
22/03/2012 32.68p 32.68p 32.68p 32.68p 113
21/03/2012 32.51p 32.51p 32.51p 32.51p 0
20/03/2012 32.51p 32.51p 32.51p 32.51p 0
19/03/2012 32.51p 32.51p 32.51p 32.51p 0
16/03/2012 32.51p 32.51p 32.51p 32.51p 720
15/03/2012 32.90p 32.90p 32.75p 32.75p 2286
14/03/2012 32.28p 32.28p 32.09p 32.09p 0
13/03/2012 32.28p 32.28p 32.09p 32.09p 0
12/03/2012 32.28p 32.28p 32.09p 32.09p 0
09/03/2012 32.28p 32.28p 32.09p 32.09p 919
08/03/2012 31.45p 31.45p 31.45p 31.45p 0
07/03/2012 31.45p 31.45p 31.45p 31.45p 42
06/03/2012 31.45p 31.45p 31.45p 31.45p 0
05/03/2012 31.45p 31.45p 31.45p 31.45p 1944
02/03/2012 31.96p 31.96p 31.96p 31.96p 45
01/03/2012 31.45p 31.45p 31.45p 31.45p 457
29/02/2012 32.06p 32.06p 32.06p 32.06p 0
28/02/2012 32.06p 32.06p 32.06p 32.06p 0
27/02/2012 32.06p 32.06p 32.06p 32.06p 0
24/02/2012 32.06p 32.06p 32.06p 32.06p 0
23/02/2012 32.06p 32.06p 32.06p 32.06p 0
22/02/2012 32.06p 32.06p 32.06p 32.06p 855
21/02/2012 32.14p 32.14p 32.14p 32.14p 68
20/02/2012 31.76p 31.76p 31.76p 31.76p 0
17/02/2012 31.76p 31.76p 31.76p 31.76p 418
16/02/2012 31.73p 31.73p 31.73p 31.73p 0
15/02/2012 31.73p 31.73p 31.73p 31.73p 1610
14/02/2012 31.65p 31.65p 31.65p 31.65p 0
13/02/2012 31.65p 31.65p 31.65p 31.65p 0
10/02/2012 31.65p 31.65p 31.65p 31.65p 300
09/02/2012 32.49p 32.49p 32.49p 32.49p 57
08/02/2012 32.21p 32.21p 32.07p 32.07p 0
07/02/2012 32.21p 32.21p 32.07p 32.07p 0
06/02/2012 32.21p 32.21p 32.07p 32.07p 0
03/02/2012 32.21p 32.21p 32.07p 32.07p 714
02/02/2012 31.70p 31.70p 31.70p 31.70p 0
01/02/2012 31.70p 31.70p 31.70p 31.70p 0
31/01/2012 31.70p 31.70p 31.70p 31.70p 6
30/01/2012 31.15p 31.15p 31.15p 31.15p 0
27/01/2012 31.15p 31.15p 31.15p 31.15p 0
26/01/2012 31.15p 31.15p 31.15p 31.15p 0
25/01/2012 31.15p 31.15p 31.15p 31.15p 0
24/01/2012 31.15p 31.15p 31.15p 31.15p 200
23/01/2012 31.58p 31.58p 31.58p 31.58p 81
20/01/2012 31.43p 31.43p 31.43p 31.43p 0
19/01/2012 31.43p 31.43p 31.43p 31.43p 6
18/01/2012 31.33p 31.33p 31.33p 31.33p 0
17/01/2012 31.83p 31.83p 31.83p 31.83p 1933
16/01/2012 31.11p 31.11p 31.11p 31.11p 0
13/01/2012 31.11p 31.11p 31.11p 31.11p 40
12/01/2012 31.78p 31.78p 31.78p 31.78p 0
11/01/2012 31.78p 31.78p 31.78p 31.78p 0
10/01/2012 31.78p 31.78p 31.78p 31.78p 0
09/01/2012 31.78p 31.78p 31.78p 31.78p 0
06/01/2012 31.78p 31.78p 31.78p 31.78p 0
05/01/2012 31.78p 31.78p 31.78p 31.78p 0
04/01/2012 31.78p 31.78p 31.78p 31.78p 0
03/01/2012 31.78p 31.78p 31.78p 31.78p 0
30/12/2011 31.78p 31.78p 31.78p 31.78p 0
29/12/2011 31.78p 31.78p 31.78p 31.78p 20
28/12/2011 31.10p 31.10p 31.10p 31.10p 0
23/12/2011 31.10p 31.10p 31.10p 31.10p 0
22/12/2011 31.10p 31.10p 31.10p 31.10p 0
21/12/2011 31.10p 31.10p 31.10p 31.10p 0
20/12/2011 31.10p 31.10p 31.10p 31.10p 0
19/12/2011 31.10p 31.10p 31.10p 31.10p 0
16/12/2011 31.10p 31.10p 31.10p 31.10p 0
15/12/2011 31.10p 31.10p 31.10p 31.10p 2008
14/12/2011 30.47p 30.47p 30.47p 30.47p 0
13/12/2011 30.47p 30.47p 30.47p 30.47p 0
12/12/2011 30.47p 30.47p 30.47p 30.47p 0
09/12/2011 30.47p 30.47p 30.47p 30.47p 0
08/12/2011 30.47p 30.47p 30.47p 30.47p 53
07/12/2011 30.54p 30.54p 30.54p 30.54p 0
06/12/2011 30.54p 30.54p 30.54p 30.54p 27
05/12/2011 28.29p 28.29p 28.29p 28.29p 0
02/12/2011 28.29p 28.29p 28.29p 28.29p 0
01/12/2011 28.29p 28.29p 28.29p 28.29p 0
30/11/2011 28.29p 28.29p 28.29p 28.29p 0
29/11/2011 28.29p 28.29p 28.29p 28.29p 0
28/11/2011 28.29p 28.29p 28.29p 28.29p 0
25/11/2011 28.29p 28.29p 28.29p 28.29p 79
24/11/2011 28.28p 28.28p 28.28p 28.28p 0
23/11/2011 28.28p 28.28p 28.28p 28.28p 48
22/11/2011 28.96p 28.96p 28.96p 28.96p 414
21/11/2011 29.44p 29.44p 29.44p 29.44p 0
18/11/2011 29.44p 29.44p 29.44p 29.44p 13
17/11/2011 30.42p 30.42p 30.42p 30.42p 0
16/11/2011 30.42p 30.42p 30.42p 30.42p 0
15/11/2011 30.42p 30.42p 30.42p 30.42p 2087
14/11/2011 30.40p 30.40p 30.40p 30.40p 0
11/11/2011 30.40p 30.40p 30.40p 30.40p 0
10/11/2011 30.40p 30.40p 30.40p 30.40p 2500
09/11/2011 31.00p 31.00p 31.00p 31.00p 0
08/11/2011 31.00p 31.00p 31.00p 31.00p 5
07/11/2011 30.81p 30.81p 30.81p 30.81p 0
04/11/2011 30.81p 30.81p 30.81p 30.81p 0
03/11/2011 30.81p 30.81p 30.81p 30.81p 0
02/11/2011 30.81p 30.81p 30.81p 30.81p 0
01/11/2011 30.81p 30.81p 30.81p 30.81p 0
31/10/2011 30.81p 30.81p 30.81p 30.81p 0
28/10/2011 30.81p 30.81p 30.81p 30.81p 0
27/10/2011 30.81p 30.81p 30.81p 30.81p 0
26/10/2011 30.81p 30.81p 30.81p 30.81p 433
25/10/2011 27.83p 28.03p 27.83p 28.03p 0
24/10/2011 27.83p 28.03p 27.83p 28.03p 0

*Close Price adjusted for both dividends and splits