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
09/05/2017 74.25p 74.25p 74.25p 48.90p 85
08/05/2017 74.48p 74.48p 74.48p 48.90p 0
05/05/2017 74.48p 74.48p 74.48p 48.90p 400
04/05/2017 73.73p 74.08p 74.08p 48.90p 0
03/05/2017 73.73p 74.08p 73.73p 48.90p 731
02/05/2017 74.15p 74.15p 74.15p 48.90p 72
28/04/2017 74.12p 74.41p 74.12p 48.90p 42
27/04/2017 73.27p 73.27p 73.27p 48.90p 0
26/04/2017 73.27p 73.27p 73.27p 48.90p 0
25/04/2017 73.27p 73.27p 73.27p 48.90p 53
24/04/2017 72.64p 72.70p 72.60p 48.90p 991
21/04/2017 73.01p 72.85p 72.85p 48.90p 0
20/04/2017 73.01p 73.01p 72.85p 48.90p 247
19/04/2017 73.06p 73.06p 73.06p 48.90p 196
18/04/2017 72.47p 72.69p 72.69p 48.90p 0
13/04/2017 72.47p 72.69p 72.47p 48.90p 95
12/04/2017 73.11p 73.11p 73.11p 48.90p 30
11/04/2017 73.03p 73.03p 72.99p 48.90p 104
10/04/2017 73.39p 73.47p 73.39p 48.90p 87
07/04/2017 73.18p 73.48p 73.18p 48.90p 331
06/04/2017 73.15p 73.15p 73.15p 48.90p 132
05/04/2017 73.23p 73.23p 73.23p 48.90p 0
04/04/2017 73.23p 73.23p 73.23p 48.90p 8
03/04/2017 73.87p 74.06p 73.87p 48.90p 291
31/03/2017 73.77p 73.94p 73.77p 48.90p 593
30/03/2017 73.96p 73.94p 73.94p 48.90p 0
29/03/2017 73.96p 73.94p 73.94p 48.90p 0
28/03/2017 73.96p 73.94p 73.94p 48.90p 0
27/03/2017 73.96p 74.28p 73.96p 48.90p 462
24/03/2017 74.71p 74.71p 74.71p 48.90p 207
23/03/2017 74.40p 74.95p 74.21p 48.90p 543
22/03/2017 74.02p 74.02p 74.02p 48.90p 42
21/03/2017 75.04p 75.21p 75.21p 48.90p 0
20/03/2017 75.04p 75.21p 75.02p 48.90p 526
17/03/2017 74.87p 74.87p 74.87p 48.90p 150
16/03/2017 74.34p 74.45p 74.34p 48.90p 530
15/03/2017 74.34p 74.34p 74.29p 48.90p 135
14/03/2017 74.49p 74.49p 73.91p 48.90p 204
13/03/2017 73.74p 74.47p 73.74p 48.90p 251
10/03/2017 73.10p 73.10p 73.10p 48.90p 34
09/03/2017 73.15p 73.15p 73.15p 48.90p 242
08/03/2017 73.62p 73.50p 73.50p 48.90p 0
07/03/2017 73.62p 73.62p 73.50p 48.90p 272
06/03/2017 74.13p 74.13p 74.13p 48.90p 50
03/03/2017 74.01p 74.29p 74.01p 48.90p 315
02/03/2017 73.51p 73.54p 73.54p 48.90p 0
01/03/2017 73.51p 73.54p 73.54p 48.90p 0
28/02/2017 73.51p 73.54p 73.51p 48.90p 88
27/02/2017 73.79p 73.79p 73.79p 48.90p 177
24/02/2017 72.63p 72.72p 72.72p 48.90p 0
23/02/2017 72.63p 72.72p 72.72p 48.90p 0
22/02/2017 72.63p 72.72p 72.63p 48.90p 409
21/02/2017 73.27p 73.27p 73.23p 48.90p 262
20/02/2017 73.00p 73.38p 73.38p 48.90p 0
17/02/2017 73.00p 73.38p 73.00p 48.90p 61
16/02/2017 72.58p 72.58p 72.58p 48.90p 223
15/02/2017 71.20p 71.20p 71.20p 48.90p 0
14/02/2017 71.20p 71.20p 71.20p 48.90p 0
13/02/2017 71.20p 71.20p 71.20p 48.90p 200
10/02/2017 70.68p 70.68p 70.68p 48.90p 49
09/02/2017 70.79p 70.79p 70.79p 48.90p 10
08/02/2017 70.15p 70.15p 70.15p 48.90p 46
07/02/2017 70.14p 70.14p 69.94p 48.90p 238
06/02/2017 70.10p 70.53p 70.10p 48.90p 50
03/02/2017 69.79p 69.89p 69.79p 48.90p 167
02/02/2017 68.13p 68.13p 68.13p 48.90p 0
01/02/2017 68.13p 68.13p 68.13p 48.90p 153
31/01/2017 68.30p 68.43p 68.30p 48.90p 97
30/01/2017 68.49p 68.49p 68.40p 48.90p 67
27/01/2017 68.44p 68.44p 68.44p 48.90p 0
26/01/2017 68.44p 68.44p 68.44p 48.90p 0
25/01/2017 68.44p 68.44p 68.44p 48.90p 63
24/01/2017 67.86p 67.86p 67.86p 48.90p 17
23/01/2017 67.64p 68.00p 67.30p 48.90p 113
20/01/2017 68.20p 68.25p 68.25p 48.90p 0
19/01/2017 68.20p 68.25p 68.20p 48.90p 60
18/01/2017 67.49p 67.51p 67.51p 48.90p 0
17/01/2017 67.49p 67.51p 67.43p 48.90p 98
16/01/2017 67.72p 67.82p 67.82p 48.90p 0
13/01/2017 67.72p 67.82p 67.72p 48.90p 105
12/01/2017 67.48p 67.58p 67.58p 48.90p 0
11/01/2017 67.48p 67.58p 67.48p 48.90p 547
10/01/2017 68.28p 68.51p 68.51p 48.90p 0
09/01/2017 68.28p 68.51p 68.16p 48.90p 182
06/01/2017 68.27p 68.51p 68.27p 48.90p 146
05/01/2017 68.00p 68.38p 68.00p 48.90p 1071
04/01/2017 68.08p 68.45p 68.08p 48.90p 85
03/01/2017 67.91p 67.91p 67.64p 48.90p 57
30/12/2016 68.87p 68.87p 68.87p 48.90p 0
29/12/2016 68.87p 68.87p 68.87p 48.90p 0
28/12/2016 68.87p 68.87p 68.87p 48.90p 0
23/12/2016 68.87p 68.87p 68.87p 48.90p 0
22/12/2016 68.87p 68.87p 68.87p 48.90p 0
21/12/2016 68.87p 68.87p 68.87p 48.90p 0
20/12/2016 68.87p 68.87p 68.87p 48.90p 150
19/12/2016 68.64p 68.50p 68.50p 48.90p 0
16/12/2016 68.64p 68.50p 68.50p 48.90p 0
15/12/2016 68.64p 68.64p 68.50p 48.90p 23
14/12/2016 69.50p 69.50p 69.50p 48.90p 0
13/12/2016 69.50p 69.50p 69.50p 48.90p 28
12/12/2016 69.49p 69.34p 69.34p 48.90p 0
09/12/2016 69.49p 69.34p 69.34p 48.90p 0
08/12/2016 69.49p 69.49p 69.49p 48.90p 163
07/12/2016 68.69p 68.69p 68.69p 48.90p 0
06/12/2016 68.69p 68.69p 68.69p 48.90p 8
05/12/2016 68.96p 68.96p 68.96p 48.90p 0
02/12/2016 68.96p 68.96p 68.96p 48.90p 167
01/12/2016 69.39p 69.39p 69.28p 48.90p 351
30/11/2016 69.15p 69.42p 69.15p 48.90p 70
29/11/2016 68.98p 68.98p 68.96p 48.90p 100
28/11/2016 69.47p 69.47p 69.21p 48.90p 14
25/11/2016 69.20p 69.26p 69.20p 48.90p 135
24/11/2016 69.51p 69.51p 69.51p 48.90p 0
23/11/2016 69.51p 69.51p 69.51p 48.90p 250
22/11/2016 69.09p 69.25p 69.09p 48.90p 779
21/11/2016 69.48p 69.64p 69.46p 48.90p 68
18/11/2016 67.81p 67.94p 67.94p 48.90p 0
17/11/2016 67.81p 68.65p 67.81p 48.90p 101
16/11/2016 67.51p 67.51p 67.51p 48.90p 30
15/11/2016 67.51p 67.51p 67.51p 48.90p 16
14/11/2016 67.63p 67.63p 67.63p 48.90p 90
11/11/2016 68.07p 68.07p 67.82p 48.90p 80
10/11/2016 65.26p 65.15p 65.15p 48.90p 0
09/11/2016 65.26p 65.42p 65.00p 48.90p 598
08/11/2016 64.34p 64.34p 64.34p 48.90p 0
07/11/2016 64.34p 64.34p 64.34p 48.90p 0
04/11/2016 64.34p 64.34p 64.34p 48.90p 50
03/11/2016 63.34p 63.34p 63.34p 48.90p 0
02/11/2016 63.34p 63.34p 63.34p 48.90p 0
01/11/2016 63.34p 63.34p 63.34p 48.90p 38
31/10/2016 65.52p 65.52p 65.52p 48.90p 0
28/10/2016 65.52p 65.52p 65.52p 48.90p 0
27/10/2016 65.52p 65.52p 65.52p 48.90p 0
26/10/2016 65.52p 65.52p 65.52p 48.90p 0
25/10/2016 65.52p 65.52p 65.52p 48.90p 0
24/10/2016 65.52p 65.52p 65.52p 48.90p 15
21/10/2016 65.18p 65.34p 65.34p 48.90p 0
20/10/2016 65.18p 65.34p 65.18p 48.90p 50
19/10/2016 65.96p 65.96p 65.96p 48.90p 0
18/10/2016 65.96p 65.96p 65.96p 48.90p 73
17/10/2016 65.96p 65.96p 65.96p 48.90p 128
14/10/2016 66.31p 66.64p 66.31p 48.90p 165
13/10/2016 65.90p 65.91p 65.90p 48.90p 430
12/10/2016 65.75p 65.75p 65.75p 48.90p 51
11/10/2016 67.10p 66.99p 66.99p 48.90p 0
10/10/2016 67.10p 67.10p 66.99p 48.90p 165
07/10/2016 66.55p 66.55p 66.55p 48.90p 160
06/10/2016 65.79p 65.79p 65.79p 48.90p 23
05/10/2016 66.64p 66.72p 66.64p 48.90p 132
04/10/2016 66.87p 66.86p 66.86p 48.90p 0
03/10/2016 66.87p 66.87p 66.86p 48.90p 476
30/09/2016 67.24p 67.24p 67.24p 48.90p 0
29/09/2016 67.24p 67.24p 67.24p 48.90p 0
28/09/2016 67.24p 67.24p 67.24p 48.90p 0
27/09/2016 67.24p 67.24p 67.24p 48.90p 38
26/09/2016 67.04p 67.04p 66.96p 48.90p 61
23/09/2016 67.80p 67.80p 67.80p 48.90p 231
22/09/2016 67.94p 67.94p 67.87p 48.90p 60
21/09/2016 67.02p 67.06p 67.02p 48.90p 61
20/09/2016 66.15p 66.15p 66.15p 48.90p 0
19/09/2016 66.15p 66.15p 66.15p 48.90p 0
16/09/2016 66.15p 66.15p 66.15p 48.90p 0
15/09/2016 66.15p 66.15p 66.15p 48.90p 0
14/09/2016 66.15p 66.15p 66.15p 48.90p 39
13/09/2016 66.56p 66.59p 66.56p 48.90p 33
12/09/2016 68.07p 68.07p 68.07p 48.90p 0
09/09/2016 68.07p 68.07p 68.07p 48.90p 0
08/09/2016 68.07p 68.07p 68.07p 48.90p 1
07/09/2016 68.25p 68.29p 68.29p 48.90p 0
06/09/2016 68.25p 68.29p 68.25p 48.90p 186
05/09/2016 68.04p 68.04p 68.04p 48.90p 0
02/09/2016 68.04p 68.04p 68.04p 48.90p 4
01/09/2016 67.70p 67.60p 67.60p 48.90p 0
31/08/2016 67.70p 67.70p 67.60p 48.90p 216
30/08/2016 67.99p 67.99p 67.99p 48.90p 84
26/08/2016 68.00p 68.00p 67.93p 48.90p 102
25/08/2016 67.05p 67.05p 67.05p 48.90p 149
24/08/2016 67.51p 67.50p 67.50p 48.90p 0
23/08/2016 67.51p 67.51p 67.40p 48.90p 678
22/08/2016 66.81p 66.81p 66.81p 48.90p 0
19/08/2016 66.81p 66.81p 66.81p 48.90p 66
18/08/2016 67.01p 67.18p 67.01p 48.90p 104
17/08/2016 66.98p 66.98p 66.98p 48.90p 1
16/08/2016 67.23p 67.38p 67.38p 48.90p 0
15/08/2016 67.23p 67.38p 67.38p 48.90p 0
12/08/2016 67.23p 67.38p 67.38p 48.90p 0
11/08/2016 67.23p 67.38p 67.23p 48.90p 174
10/08/2016 66.98p 66.98p 66.98p 48.90p 1168
09/08/2016 67.18p 67.18p 67.18p 48.90p 3278
08/08/2016 66.59p 66.71p 66.59p 48.90p 2257
05/08/2016 66.55p 66.79p 66.48p 48.90p 4499
04/08/2016 66.54p 66.54p 66.54p 48.90p 576
03/08/2016 66.06p 66.06p 66.06p 48.90p 4919
02/08/2016 65.99p 65.99p 65.99p 48.90p 4252
01/08/2016 66.16p 66.16p 66.16p 48.90p 5410
29/07/2016 66.27p 66.27p 66.01p 48.90p 5020
28/07/2016 66.10p 66.10p 66.08p 48.90p 4458
27/07/2016 66.36p 66.41p 66.41p 48.90p 0
26/07/2016 66.36p 66.41p 66.41p 48.90p 0
25/07/2016 66.36p 66.41p 66.36p 48.90p 179

*Close Price adjusted for both dividends and splits