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
20/02/2018 81.69p 81.00p 81.00p 81.00p 0
19/02/2018 81.69p 81.00p 81.00p 81.00p 0
16/02/2018 81.69p 81.00p 81.00p 81.00p 0
15/02/2018 81.69p 81.00p 81.00p 81.00p 1254
14/02/2018 81.69p 81.00p 81.00p 81.00p 0
13/02/2018 81.69p 81.00p 81.00p 81.00p 11958
12/02/2018 81.69p 81.00p 81.00p 81.00p 0
09/02/2018 81.69p 81.00p 81.00p 81.00p 2600
08/02/2018 81.69p 81.00p 81.00p 81.00p 2700
07/02/2018 81.69p 81.69p 81.00p 81.00p 3800
06/02/2018 84.92p 81.00p 81.00p 81.00p 0
05/02/2018 84.92p 84.92p 81.00p 81.00p 3100
02/02/2018 84.33p 81.00p 81.00p 81.00p 0
01/02/2018 84.33p 81.00p 81.00p 81.00p 0
31/01/2018 84.33p 81.00p 81.00p 81.00p 0
30/01/2018 84.33p 84.33p 81.00p 81.00p 167
29/01/2018 82.71p 81.00p 81.00p 81.00p 199
26/01/2018 82.71p 81.00p 81.00p 81.00p 0
25/01/2018 82.71p 81.00p 81.00p 81.00p -189
24/01/2018 82.71p 81.00p 81.00p 81.00p 389
23/01/2018 82.71p 82.71p 81.00p 81.00p 190
22/01/2018 81.53p 81.00p 81.00p 81.00p 0
19/01/2018 81.53p 81.00p 81.00p 81.00p 505
18/01/2018 81.53p 81.53p 81.00p 81.00p 357
17/01/2018 81.74p 81.00p 81.00p 81.00p 0
16/01/2018 81.74p 81.00p 81.00p 81.00p 1236
15/01/2018 81.74p 81.74p 81.00p 81.00p 326
12/01/2018 82.49p 82.49p 82.49p 48.90p 555
11/01/2018 82.49p 82.49p 82.49p 48.90p 1427
10/01/2018 82.49p 82.49p 82.49p 48.90p 100
09/01/2018 82.49p 82.49p 82.49p 48.90p 0
08/01/2018 82.49p 82.49p 82.49p 48.90p 2296
05/01/2018 82.49p 82.49p 82.49p 48.90p 12761
04/01/2018 82.49p 82.49p 82.49p 48.90p 1687
03/01/2018 82.49p 82.49p 82.49p 48.90p 0
02/01/2018 82.49p 82.49p 82.49p 48.90p 0
29/12/2017 82.49p 82.49p 82.49p 48.90p 0
28/12/2017 82.49p 82.49p 82.49p 48.90p 0
27/12/2017 82.49p 82.49p 82.49p 48.90p 0
22/12/2017 82.49p 82.49p 82.49p 48.90p 13902
21/12/2017 82.49p 82.49p 82.49p 48.90p 9494
20/12/2017 82.49p 82.49p 82.49p 48.90p 5761
19/12/2017 82.49p 82.49p 82.49p 48.90p 1
18/12/2017 83.02p 83.02p 83.02p 48.90p 44582
15/12/2017 83.02p 83.02p 83.02p 48.90p 122
14/12/2017 83.40p 83.40p 83.40p 48.90p 74
13/12/2017 82.50p 83.19p 83.19p 48.90p 0
12/12/2017 82.50p 83.19p 83.19p 48.90p 25
11/12/2017 82.50p 83.19p 83.19p 48.90p 0
08/12/2017 82.50p 83.19p 83.19p 48.90p 0
07/12/2017 82.50p 83.19p 83.19p 48.90p 176
06/12/2017 82.50p 83.19p 83.19p 48.90p 0
05/12/2017 82.50p 83.19p 83.19p 48.90p 13866
04/12/2017 82.50p 83.19p 83.19p 48.90p 0
01/12/2017 82.50p 83.19p 83.19p 48.90p 1321
30/11/2017 82.50p 83.19p 83.19p 48.90p 0
29/11/2017 82.50p 83.19p 83.19p 48.90p 650
28/11/2017 82.50p 83.19p 82.50p 48.90p 1167
27/11/2017 82.72p 82.72p 82.72p 48.90p 0
24/11/2017 82.72p 82.72p 82.72p 48.90p 0
23/11/2017 82.72p 82.72p 82.72p 48.90p 0
22/11/2017 82.72p 82.72p 82.72p 48.90p 0
21/11/2017 82.72p 82.72p 82.72p 48.90p 90708
20/11/2017 82.72p 82.72p 82.72p 48.90p 254
17/11/2017 82.72p 82.72p 82.72p 48.90p 3
16/11/2017 83.87p 83.44p 83.27p 48.90p 62408
15/11/2017 83.87p 83.87p 83.41p 48.90p 92092
14/11/2017 83.07p 83.07p 82.89p 48.90p 214
13/11/2017 82.98p 83.16p 82.98p 48.90p 4
10/11/2017 82.65p 82.65p 82.65p 48.90p 1
09/11/2017 82.21p 82.76p 82.21p 48.90p 300
08/11/2017 82.21p 82.21p 82.21p 48.90p 64
07/11/2017 82.54p 82.54p 82.54p 48.90p 74
06/11/2017 82.50p 83.06p 82.34p 48.90p 79096
03/11/2017 83.06p 83.21p 83.06p 48.90p 229
02/11/2017 82.80p 82.80p 82.70p 48.90p 130
01/11/2017 81.92p 81.92p 81.92p 48.90p 16
31/10/2017 81.14p 81.14p 81.14p 48.90p 48
30/10/2017 80.59p 81.43p 80.59p 48.90p 46
27/10/2017 80.71p 80.71p 80.71p 48.90p 1
26/10/2017 81.93p 83.17p 81.93p 48.90p 61
25/10/2017 84.29p 84.29p 84.29p 48.90p 84
24/10/2017 84.49p 84.49p 84.36p 48.90p 267
23/10/2017 84.51p 84.51p 84.51p 48.90p 65
20/10/2017 84.72p 84.72p 84.72p 48.90p 12
19/10/2017 84.04p 84.04p 84.04p 48.90p 0
18/10/2017 84.04p 84.04p 84.04p 48.90p 0
17/10/2017 84.04p 84.04p 84.04p 48.90p 44
16/10/2017 84.00p 84.21p 84.21p 48.90p 0
13/10/2017 84.00p 84.21p 83.45p 48.90p 92
12/10/2017 83.58p 83.58p 83.45p 48.90p 16914
11/10/2017 83.54p 83.56p 83.54p 48.90p 9
10/10/2017 83.56p 83.56p 83.56p 48.90p 0
09/10/2017 83.56p 83.56p 83.56p 48.90p 0
06/10/2017 83.56p 83.56p 83.46p 48.90p 27
05/10/2017 83.70p 83.46p 83.46p 48.90p 0
04/10/2017 83.70p 83.91p 83.70p 48.90p 136
03/10/2017 83.91p 83.91p 83.91p 48.90p 0
02/10/2017 83.91p 84.65p 83.91p 48.90p 70
29/09/2017 84.22p 84.65p 84.65p 48.90p 0
28/09/2017 84.22p 84.65p 83.65p 48.90p 115241
27/09/2017 83.65p 83.65p 83.63p 48.90p 55207
26/09/2017 82.88p 83.63p 82.49p 48.90p 2681
25/09/2017 82.12p 82.12p 82.12p 48.90p 0
22/09/2017 82.12p 82.42p 82.12p 48.90p 9
21/09/2017 82.59p 82.71p 82.13p 48.90p 85791
20/09/2017 81.55p 82.13p 81.55p 48.90p 19236
19/09/2017 81.66p 81.66p 81.16p 48.90p 88
18/09/2017 81.32p 81.64p 81.16p 48.90p 33282
15/09/2017 81.75p 81.64p 81.64p 48.90p 0
14/09/2017 81.75p 81.75p 81.30p 48.90p 32751
13/09/2017 81.30p 81.30p 81.30p 48.90p 0
12/09/2017 81.30p 81.97p 81.30p 48.90p 23
11/09/2017 81.97p 81.97p 78.69p 48.90p 25
08/09/2017 78.69p 79.05p 78.69p 48.90p 13
07/09/2017 79.20p 79.20p 77.37p 48.90p 174
06/09/2017 77.27p 77.37p 77.37p 48.90p 0
05/09/2017 77.27p 77.85p 77.27p 48.90p 116
04/09/2017 77.85p 78.18p 77.85p 48.90p 2
01/09/2017 78.18p 78.18p 77.96p 48.90p 32
31/08/2017 77.64p 77.96p 77.00p 48.90p 40
30/08/2017 77.00p 77.00p 76.75p 48.90p 3592
29/08/2017 76.75p 77.21p 76.75p 48.90p 184
25/08/2017 77.22p 77.22p 38.60p 48.90p 547
24/08/2017 77.14p 77.80p 38.60p 48.90p 6189
23/08/2017 77.74p 77.80p 77.80p 48.90p 0
22/08/2017 77.74p 77.74p 77.37p 48.90p 145
21/08/2017 77.34p 77.37p 77.09p 48.90p 65
18/08/2017 76.96p 78.22p 76.96p 48.90p 74
17/08/2017 78.15p 78.22p 78.15p 48.90p 133
16/08/2017 78.47p 78.47p 77.94p 48.90p 40
15/08/2017 77.94p 77.94p 77.25p 48.90p 35
14/08/2017 77.26p 77.25p 77.25p 48.90p 0
11/08/2017 77.26p 77.25p 77.25p 48.90p 0
10/08/2017 77.26p 77.26p 77.11p 48.90p 32
09/08/2017 77.11p 77.75p 77.11p 48.90p 42
08/08/2017 78.00p 78.59p 77.75p 48.90p 56501
07/08/2017 78.59p 78.59p 78.59p 48.90p 0
04/08/2017 78.59p 78.73p 78.59p 48.90p 14
03/08/2017 78.73p 78.73p 78.73p 48.90p 0
02/08/2017 78.73p 78.73p 77.92p 48.90p 7
01/08/2017 77.88p 79.07p 77.88p 48.90p 280
31/07/2017 79.04p 79.07p 77.60p 48.90p 142
28/07/2017 77.68p 78.58p 77.68p 48.90p 6
27/07/2017 78.58p 80.42p 78.58p 48.90p 115
26/07/2017 80.52p 80.58p 80.52p 48.90p 50
25/07/2017 80.73p 80.73p 40.25p 48.90p 66
24/07/2017 79.09p 79.65p 40.25p 48.90p 0
21/07/2017 79.09p 79.65p 79.65p 48.90p 0
20/07/2017 79.09p 79.65p 79.01p 48.90p 391
19/07/2017 79.23p 79.23p 78.84p 48.90p 173
18/07/2017 78.84p 78.84p 78.84p 48.90p 0
17/07/2017 78.84p 78.84p 77.39p 48.90p 32
14/07/2017 77.39p 77.39p 77.39p 48.90p 0
13/07/2017 77.39p 77.39p 77.39p 48.90p 0
12/07/2017 77.39p 77.39p 77.34p 48.90p 79
11/07/2017 78.08p 78.08p 77.71p 48.90p 84
10/07/2017 77.71p 77.71p 77.71p 48.90p 0
07/07/2017 77.71p 77.96p 77.71p 48.90p 100
06/07/2017 77.96p 78.08p 77.96p 48.90p 9
05/07/2017 78.06p 78.53p 78.06p 48.90p 40
04/07/2017 78.53p 78.53p 78.53p 48.90p 0
03/07/2017 78.53p 78.53p 78.18p 48.90p 223
30/06/2017 78.18p 78.18p 78.18p 48.90p 0
29/06/2017 78.18p 78.18p 78.18p 48.90p 0
28/06/2017 78.18p 78.18p 77.77p 48.90p 5
27/06/2017 78.31p 78.31p 78.00p 48.90p 60
26/06/2017 78.02p 80.05p 78.00p 48.90p 173
23/06/2017 80.02p 80.05p 80.05p 48.90p 0
22/06/2017 80.02p 80.05p 80.05p 48.90p 0
21/06/2017 80.02p 80.05p 80.05p 48.90p 0
20/06/2017 80.02p 80.05p 80.05p 48.90p 0
19/06/2017 80.02p 80.05p 80.05p 48.90p 0
16/06/2017 80.02p 80.05p 80.02p 48.90p 77
15/06/2017 79.46p 79.46p 79.46p 48.90p 43
14/06/2017 78.56p 78.56p 78.56p 48.90p 0
13/06/2017 78.56p 78.56p 78.56p 48.90p 21
12/06/2017 77.90p 77.90p 77.90p 48.90p 0
09/06/2017 77.90p 77.90p 77.90p 48.90p 53
08/06/2017 76.80p 76.80p 76.80p 48.90p 0
07/06/2017 76.80p 76.80p 76.80p 48.90p 0
06/06/2017 76.80p 76.80p 76.80p 48.90p 150
05/06/2017 77.40p 77.40p 77.40p 48.90p 33
02/06/2017 77.38p 77.55p 77.38p 48.90p 50
01/06/2017 77.49p 77.49p 77.01p 48.90p 107
31/05/2017 77.64p 77.64p 77.64p 48.90p 42
30/05/2017 76.74p 76.74p 76.74p 48.90p 0
26/05/2017 76.30p 76.40p 76.30p 48.90p 699
25/05/2017 74.87p 74.85p 74.85p 48.90p 0
24/05/2017 74.87p 74.87p 74.87p 48.90p 43
23/05/2017 74.68p 74.80p 74.80p 48.90p 0
22/05/2017 74.68p 74.97p 74.68p 48.90p 503
19/05/2017 73.55p 74.20p 74.20p 48.90p 0
18/05/2017 73.55p 74.20p 73.55p 48.90p 226
17/05/2017 73.76p 73.76p 73.60p 48.90p 5
16/05/2017 73.84p 73.84p 73.84p 48.90p 49
15/05/2017 73.94p 73.94p 73.94p 48.90p 141
12/05/2017 73.10p 73.10p 73.10p 48.90p 102
11/05/2017 73.59p 73.59p 73.59p 48.90p 0
10/05/2017 73.59p 73.59p 73.59p 48.90p 720

*Close Price adjusted for both dividends and splits