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
22/07/2016 66.63p 66.60p 66.60p 48.90p 0
21/07/2016 66.63p 66.60p 66.60p 48.90p 0
20/07/2016 66.63p 66.60p 66.60p 48.90p 0
19/07/2016 66.63p 66.60p 66.60p 48.90p 0
18/07/2016 66.63p 66.65p 66.60p 48.90p 1361
15/07/2016 66.70p 67.10p 66.70p 48.90p 420
14/07/2016 67.22p 67.22p 67.22p 48.90p 0
13/07/2016 67.22p 67.22p 67.22p 48.90p 0
12/07/2016 67.22p 67.22p 67.22p 48.90p 60
11/07/2016 67.51p 67.51p 67.34p 48.90p 78
08/07/2016 66.94p 66.94p 66.94p 48.90p 76
07/07/2016 67.26p 67.26p 67.26p 48.90p 0
06/07/2016 67.26p 67.26p 67.26p 48.90p 119
05/07/2016 67.65p 67.76p 67.65p 48.90p 618
04/07/2016 68.45p 68.52p 68.52p 48.90p 0
01/07/2016 68.45p 68.52p 68.45p 48.90p 909
30/06/2016 66.91p 67.14p 66.90p 48.90p 136
29/06/2016 66.43p 66.43p 66.43p 48.90p 98
28/06/2016 64.05p 64.80p 64.05p 48.90p 491
27/06/2016 65.30p 65.30p 65.30p 48.90p 0
24/06/2016 65.30p 65.30p 65.30p 48.90p 8
23/06/2016 67.46p 67.46p 67.46p 48.90p 55
22/06/2016 66.81p 67.05p 66.81p 48.90p 332
21/06/2016 66.82p 66.82p 66.82p 48.90p 3
20/06/2016 66.94p 66.94p 66.94p 48.90p 65
17/06/2016 65.62p 65.62p 65.62p 48.90p 40
16/06/2016 65.63p 65.63p 65.63p 48.90p 0
15/06/2016 65.63p 65.63p 65.63p 48.90p 71
14/06/2016 66.35p 66.42p 66.42p 48.90p 0
13/06/2016 66.35p 66.42p 66.35p 48.90p 83
10/06/2016 66.30p 66.30p 66.30p 48.90p 1
09/06/2016 66.30p 66.30p 66.30p 48.90p 0
08/06/2016 66.30p 66.30p 66.30p 48.90p 3
07/06/2016 65.66p 65.77p 65.77p 48.90p 0
06/06/2016 65.66p 65.77p 65.77p 48.90p 0
03/06/2016 65.66p 65.77p 65.77p 48.90p 0
02/06/2016 65.66p 65.77p 65.77p 48.90p 0
01/06/2016 65.66p 65.77p 65.66p 48.90p 160
31/05/2016 66.09p 66.09p 66.09p 48.90p 40
27/05/2016 65.48p 65.64p 65.64p 48.90p 0
26/05/2016 65.48p 65.64p 65.48p 48.90p 175
25/05/2016 65.90p 65.90p 65.90p 48.90p 150
24/05/2016 65.34p 65.34p 65.34p 48.90p 21
23/05/2016 64.49p 64.49p 64.49p 48.90p 67
20/05/2016 64.34p 64.44p 64.34p 48.90p 410
19/05/2016 63.87p 64.15p 63.87p 48.90p 171
18/05/2016 64.36p 64.66p 64.66p 48.90p 0
17/05/2016 64.36p 64.66p 64.36p 48.90p 14
16/05/2016 64.20p 64.20p 64.20p 48.90p 0
13/05/2016 64.20p 64.20p 64.20p 48.90p 247
12/05/2016 64.32p 64.32p 64.32p 48.90p 22
11/05/2016 64.00p 64.00p 64.00p 48.90p 0
10/05/2016 64.00p 64.00p 64.00p 48.90p 23
09/05/2016 61.88p 61.88p 61.88p 48.90p 0
06/05/2016 61.88p 61.88p 61.88p 48.90p 0
05/05/2016 61.88p 61.88p 61.88p 48.90p 0
04/05/2016 61.88p 61.88p 61.88p 48.90p 0
03/05/2016 61.88p 61.88p 61.88p 48.90p 0
29/04/2016 61.88p 61.88p 61.88p 48.90p 0
28/04/2016 61.88p 61.88p 61.88p 48.90p 358
27/04/2016 62.37p 62.37p 62.37p 48.90p 0
26/04/2016 62.37p 62.37p 62.37p 48.90p 285
25/04/2016 62.06p 62.06p 62.06p 48.90p 77
22/04/2016 62.81p 62.81p 62.81p 48.90p 0
21/04/2016 62.81p 62.81p 62.81p 48.90p 23
20/04/2016 63.45p 63.45p 63.45p 48.90p 220
19/04/2016 62.15p 62.58p 62.58p 48.90p 0
18/04/2016 62.15p 62.58p 62.15p 48.90p 535
15/04/2016 62.10p 62.41p 62.10p 48.90p 764
14/04/2016 61.63p 61.63p 61.63p 48.90p 0
13/04/2016 61.63p 61.63p 61.63p 48.90p 50
12/04/2016 60.86p 60.89p 60.89p 48.90p 0
11/04/2016 60.86p 60.89p 60.86p 48.90p 453
08/04/2016 60.47p 60.47p 60.44p 48.90p 112
07/04/2016 60.70p 60.70p 60.70p 48.90p 0
06/04/2016 60.70p 60.70p 60.70p 48.90p 0
05/04/2016 60.70p 60.70p 60.70p 48.90p 200
04/04/2016 61.32p 61.32p 61.32p 48.90p 130
01/04/2016 60.61p 60.65p 60.60p 48.90p 289
31/03/2016 60.69p 60.69p 60.69p 48.90p 112
30/03/2016 60.59p 60.59p 60.59p 48.90p 123
29/03/2016 60.00p 60.00p 60.00p 48.90p 23
24/03/2016 59.54p 59.54p 59.54p 48.90p 130
23/03/2016 59.70p 59.70p 59.70p 48.90p 300
22/03/2016 59.18p 60.14p 59.18p 48.90p 1671
21/03/2016 59.71p 59.71p 59.71p 48.90p 0
18/03/2016 59.71p 59.71p 59.71p 48.90p 221
17/03/2016 59.00p 59.30p 58.96p 48.90p 743
16/03/2016 58.84p 58.84p 58.84p 48.90p 84
15/03/2016 58.47p 58.74p 58.41p 48.90p 467
14/03/2016 58.29p 58.29p 58.29p 48.90p 0
11/03/2016 58.29p 58.29p 58.10p 48.90p 305
10/03/2016 57.91p 57.91p 57.91p 48.90p 320
09/03/2016 57.33p 57.43p 57.43p 48.90p 0
08/03/2016 57.33p 57.43p 57.43p 48.90p 0
07/03/2016 57.33p 57.43p 57.33p 48.90p 1020
04/03/2016 57.59p 57.86p 57.86p 48.90p 0
03/03/2016 57.59p 57.86p 57.86p 48.90p 0
02/03/2016 57.59p 57.86p 57.86p 48.90p 0
01/03/2016 57.59p 57.56p 57.56p 48.90p 0
29/02/2016 57.59p 57.56p 57.56p 48.90p 0
26/02/2016 57.59p 57.56p 57.56p 48.90p 0
25/02/2016 57.59p 57.59p 57.56p 48.90p 325
24/02/2016 56.56p 56.59p 56.56p 48.90p 358
23/02/2016 57.36p 57.54p 57.34p 48.90p 740
22/02/2016 57.75p 57.78p 57.75p 48.90p 35
19/02/2016 57.23p 57.23p 57.23p 48.90p 458
18/02/2016 57.47p 57.47p 57.47p 48.90p 2
17/02/2016 57.04p 57.04p 57.04p 48.90p 1
16/02/2016 56.47p 56.47p 56.47p 48.90p 144
15/02/2016 54.46p 54.45p 54.45p 48.90p 0
12/02/2016 54.46p 54.45p 54.45p 48.90p 0
11/02/2016 54.46p 54.46p 54.46p 48.90p 500
10/02/2016 54.69p 54.69p 54.69p 48.90p 0
09/02/2016 54.69p 54.69p 54.69p 48.90p 0
08/02/2016 54.69p 54.69p 54.69p 48.90p 153
05/02/2016 53.20p 53.62p 53.62p 48.90p 0
04/02/2016 53.20p 53.20p 53.20p 48.90p 14
03/02/2016 51.95p 51.95p 51.95p 48.90p 0
02/02/2016 51.95p 51.95p 51.95p 48.90p 0
01/02/2016 51.95p 51.95p 51.95p 48.90p 0
29/01/2016 51.95p 51.95p 51.95p 48.90p 0
28/01/2016 51.95p 51.95p 51.95p 48.90p 17
27/01/2016 51.95p 51.95p 51.95p 48.90p 349
26/01/2016 51.59p 51.18p 51.18p 48.90p 0
25/01/2016 51.59p 51.18p 51.18p 48.90p 0
22/01/2016 51.59p 51.18p 51.18p 48.90p 0
21/01/2016 51.59p 51.59p 51.18p 48.90p 503
20/01/2016 51.27p 51.27p 51.27p 48.90p 224
19/01/2016 53.12p 53.12p 53.12p 48.90p 0
18/01/2016 53.12p 53.12p 53.12p 48.90p 0
15/01/2016 53.12p 53.12p 53.12p 48.90p 0
14/01/2016 53.12p 53.12p 53.12p 48.90p 26
13/01/2016 54.52p 54.52p 54.52p 48.90p 0
12/01/2016 54.52p 54.52p 54.52p 48.90p 0
11/01/2016 54.52p 54.52p 54.52p 48.90p 0
08/01/2016 54.52p 54.52p 54.52p 48.90p 0
07/01/2016 54.52p 54.52p 54.52p 48.90p 0
06/01/2016 54.52p 54.52p 54.52p 48.90p 0
05/01/2016 54.52p 54.52p 54.52p 48.90p 0
04/01/2016 54.52p 54.52p 54.52p 48.90p 28
31/12/2015 56.00p 56.00p 56.00p 48.90p 0
30/12/2015 56.00p 56.00p 56.00p 48.90p 0
29/12/2015 56.00p 56.00p 56.00p 48.90p 100
24/12/2015 56.90p 57.00p 57.00p 48.90p 0
23/12/2015 56.90p 57.00p 57.00p 48.90p 0
22/12/2015 56.90p 57.00p 57.00p 48.90p 0
21/12/2015 56.90p 57.00p 57.00p 48.90p 0
18/12/2015 56.90p 57.00p 57.00p 48.90p 0
17/12/2015 56.90p 57.00p 57.00p 48.90p 0
16/12/2015 56.90p 57.00p 56.90p 48.90p 341
15/12/2015 55.56p 56.18p 55.56p 48.90p 142
14/12/2015 55.29p 55.67p 55.67p 48.90p 0
11/12/2015 55.29p 55.67p 55.29p 48.90p 98
10/12/2015 55.43p 55.43p 55.43p 48.90p 3
09/12/2015 55.75p 55.75p 55.75p 48.90p 0
08/12/2015 55.75p 55.75p 55.75p 48.90p 0
07/12/2015 55.75p 55.75p 55.75p 48.90p 0
04/12/2015 55.75p 55.75p 55.75p 48.90p 0
03/12/2015 55.75p 55.75p 55.75p 48.90p 31
02/12/2015 55.58p 55.58p 55.58p 48.90p 0
01/12/2015 55.58p 55.58p 55.58p 48.90p 0
30/11/2015 55.58p 55.58p 55.58p 48.90p 52
27/11/2015 55.20p 55.20p 55.02p 48.90p 362
26/11/2015 55.58p 55.45p 55.45p 48.90p 0
25/11/2015 55.58p 55.58p 55.45p 48.90p 376
24/11/2015 55.29p 55.29p 55.29p 48.90p 66
23/11/2015 56.04p 56.04p 56.03p 48.90p 137
20/11/2015 55.75p 55.75p 55.75p 48.90p 458
19/11/2015 55.01p 55.01p 55.01p 48.90p 0
18/11/2015 55.01p 55.01p 55.01p 48.90p 2
17/11/2015 54.90p 54.98p 54.83p 48.90p 226
16/11/2015 54.06p 54.06p 54.06p 48.90p 38
13/11/2015 55.24p 55.24p 55.24p 48.90p 0
12/11/2015 55.24p 55.24p 55.24p 48.90p 41
11/11/2015 54.72p 54.72p 54.72p 48.90p 0
10/11/2015 54.72p 54.72p 54.72p 48.90p 0
09/11/2015 54.72p 54.72p 54.72p 48.90p 0
06/11/2015 54.72p 54.72p 54.72p 48.90p 0
05/11/2015 54.72p 54.72p 54.72p 48.90p 0
04/11/2015 54.72p 54.72p 54.72p 48.90p 0
03/11/2015 54.72p 54.72p 54.72p 48.90p 0
02/11/2015 54.72p 54.72p 54.72p 48.90p 0
30/10/2015 54.72p 54.72p 54.72p 48.90p 0
29/10/2015 54.72p 54.72p 54.72p 48.90p 0
28/10/2015 54.72p 54.72p 54.72p 48.90p 0
27/10/2015 54.72p 54.72p 54.72p 48.90p 314
26/10/2015 55.31p 55.31p 55.31p 48.90p 15
23/10/2015 55.07p 55.07p 55.07p 48.90p 2
22/10/2015 54.44p 54.42p 54.42p 48.90p 0
21/10/2015 54.44p 54.44p 54.42p 48.90p 254
20/10/2015 53.94p 53.94p 53.94p 48.90p 0
19/10/2015 53.94p 53.94p 53.94p 48.90p 0
16/10/2015 53.94p 53.94p 53.94p 48.90p 149
15/10/2015 53.11p 53.11p 53.11p 48.90p 0
14/10/2015 53.11p 53.11p 53.11p 48.90p 236
13/10/2015 53.39p 53.39p 53.39p 48.90p 0
12/10/2015 53.39p 53.39p 53.39p 48.90p 87
09/10/2015 52.89p 52.89p 52.89p 48.90p 0
08/10/2015 52.89p 52.89p 52.89p 48.90p 0

*Close Price adjusted for both dividends and splits