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
07/10/2015 52.89p 52.89p 52.89p 48.90p 0
06/10/2015 52.89p 52.89p 52.89p 48.90p 0
05/10/2015 52.89p 52.89p 52.89p 48.90p 29
02/10/2015 51.25p 51.25p 51.25p 48.90p 49
01/10/2015 52.32p 52.32p 52.32p 48.90p 1
30/09/2015 52.69p 52.69p 52.69p 48.90p 0
29/09/2015 52.69p 52.69p 52.69p 48.90p 0
28/09/2015 52.69p 52.69p 52.69p 48.90p 0
25/09/2015 52.69p 52.69p 52.69p 48.90p 37
24/09/2015 54.08p 53.89p 53.89p 48.90p 0
23/09/2015 54.08p 53.89p 53.89p 48.90p 0
22/09/2015 54.08p 53.89p 53.89p 48.90p 0
21/09/2015 54.08p 53.89p 53.89p 48.90p 0
18/09/2015 54.08p 53.89p 53.89p 48.90p 0
17/09/2015 54.08p 53.89p 53.89p 48.90p 0
16/09/2015 54.08p 53.89p 53.89p 48.90p 0
15/09/2015 54.08p 53.89p 53.89p 48.90p 0
14/09/2015 54.08p 54.08p 53.89p 48.90p 293
11/09/2015 53.40p 53.40p 53.40p 48.90p 11
10/09/2015 54.43p 54.43p 54.43p 48.90p 0
09/09/2015 54.43p 54.43p 54.43p 48.90p 570
08/09/2015 53.49p 53.49p 53.49p 48.90p 270
07/09/2015 52.14p 52.13p 52.13p 48.90p 0
04/09/2015 52.14p 52.14p 52.13p 48.90p 630
03/09/2015 53.28p 52.78p 52.78p 48.90p 0
02/09/2015 53.28p 52.78p 52.78p 48.90p 0
01/09/2015 53.28p 52.78p 52.78p 48.90p 0
28/08/2015 53.28p 52.78p 52.78p 48.90p 0
27/08/2015 53.28p 52.78p 52.78p 48.90p 0
26/08/2015 53.28p 52.78p 52.78p 48.90p 0
25/08/2015 53.28p 52.78p 52.78p 48.90p 0
24/08/2015 53.28p 53.28p 52.78p 48.90p 89
21/08/2015 56.50p 56.53p 56.39p 48.90p 1315
20/08/2015 57.15p 57.15p 57.15p 48.90p 54
19/08/2015 58.06p 58.06p 58.02p 48.90p 33
18/08/2015 58.34p 58.34p 58.34p 48.90p 1
17/08/2015 57.80p 57.80p 57.72p 48.90p 358
14/08/2015 57.55p 57.55p 57.55p 48.90p 0
13/08/2015 57.55p 57.55p 57.55p 48.90p 0
12/08/2015 57.55p 57.55p 57.55p 48.90p 11
11/08/2015 57.89p 57.89p 57.89p 48.90p 73
10/08/2015 58.43p 58.43p 58.43p 48.90p 84
07/08/2015 57.31p 57.31p 57.31p 48.90p 0
06/08/2015 57.31p 57.31p 57.31p 48.90p 0
05/08/2015 57.31p 57.31p 57.31p 48.90p 0
04/08/2015 57.31p 57.31p 57.31p 48.90p 0
03/08/2015 57.31p 57.31p 57.31p 48.90p 0
31/07/2015 57.31p 57.31p 57.31p 48.90p 0
30/07/2015 57.31p 57.31p 57.31p 48.90p 0
29/07/2015 57.31p 57.31p 57.31p 48.90p 300
28/07/2015 58.13p 58.13p 58.13p 48.90p 0
27/07/2015 58.13p 58.13p 58.13p 48.90p 82
24/07/2015 58.40p 58.42p 58.40p 48.90p 571
23/07/2015 58.57p 58.57p 58.57p 48.90p 0
22/07/2015 58.57p 58.57p 58.57p 48.90p 12
21/07/2015 58.42p 58.42p 58.42p 48.90p 60
20/07/2015 58.43p 58.45p 58.45p 48.90p 0
17/07/2015 58.43p 58.45p 58.43p 48.90p 92
16/07/2015 57.65p 57.65p 57.65p 48.90p 0
15/07/2015 57.65p 57.65p 57.65p 48.90p 37
14/07/2015 57.44p 57.44p 57.44p 48.90p 408
13/07/2015 57.69p 57.69p 57.69p 48.90p 55
10/07/2015 56.76p 56.76p 56.76p 48.90p 0
09/07/2015 56.76p 56.76p 56.76p 48.90p 0
08/07/2015 56.76p 56.76p 56.76p 48.90p 215
07/07/2015 57.11p 57.11p 57.11p 48.90p 142
06/07/2015 57.24p 57.24p 57.24p 48.90p 0
03/07/2015 57.24p 57.24p 57.24p 48.90p 0
02/07/2015 57.24p 57.24p 57.24p 48.90p 0
01/07/2015 57.24p 57.24p 57.24p 48.90p 40
30/06/2015 59.80p 59.80p 59.80p 48.90p 0
29/06/2015 59.80p 59.80p 59.80p 48.90p 0
26/06/2015 59.80p 59.80p 59.80p 48.90p 0
25/06/2015 59.80p 59.80p 59.80p 48.90p 0
24/06/2015 59.80p 59.80p 59.80p 48.90p 0
23/06/2015 59.80p 59.80p 59.80p 48.90p 0
22/06/2015 59.80p 59.80p 59.80p 48.90p 0
19/06/2015 59.80p 59.80p 59.80p 48.90p 31
18/06/2015 59.39p 59.94p 59.39p 48.90p 264
17/06/2015 58.62p 58.61p 58.61p 48.90p 0
16/06/2015 58.62p 58.61p 58.61p 48.90p 0
15/06/2015 58.62p 58.62p 58.61p 48.90p 16
12/06/2015 59.17p 59.17p 59.17p 48.90p 132
11/06/2015 59.09p 59.17p 59.09p 48.90p 10
10/06/2015 59.00p 58.84p 58.84p 48.90p 0
09/06/2015 59.00p 58.84p 58.84p 48.90p 0
08/06/2015 59.00p 58.84p 58.84p 48.90p 0
05/06/2015 59.00p 58.84p 58.84p 48.90p 0
04/06/2015 59.00p 58.84p 58.84p 48.90p 0
03/06/2015 59.00p 58.84p 58.84p 48.90p 0
02/06/2015 59.00p 58.84p 58.84p 48.90p 0
01/06/2015 59.00p 58.84p 58.84p 48.90p 0
29/05/2015 59.00p 58.84p 58.84p 48.90p 0
28/05/2015 59.00p 58.84p 58.84p 48.90p 0
27/05/2015 59.00p 58.84p 58.84p 48.90p 0
26/05/2015 59.00p 59.00p 58.84p 48.90p 44
22/05/2015 59.10p 59.15p 59.10p 48.90p 701
21/05/2015 58.95p 59.17p 58.95p 48.90p 510
20/05/2015 58.61p 58.95p 58.61p 48.90p 21
19/05/2015 58.01p 58.02p 58.02p 48.90p 0
18/05/2015 58.01p 58.02p 58.02p 48.90p 0
15/05/2015 58.01p 58.02p 58.01p 48.90p 344
14/05/2015 57.55p 57.58p 57.58p 48.90p 0
13/05/2015 57.55p 57.58p 57.55p 48.90p 558
12/05/2015 57.82p 57.94p 57.94p 48.90p 0
11/05/2015 57.82p 57.82p 57.82p 48.90p 243
08/05/2015 56.76p 56.70p 56.70p 48.90p 0
07/05/2015 56.76p 56.70p 56.70p 48.90p 0
06/05/2015 56.76p 56.70p 56.70p 48.90p 0
05/05/2015 56.76p 56.70p 56.70p 48.90p 0
01/05/2015 56.76p 56.70p 56.70p 48.90p 0
30/04/2015 56.76p 56.70p 56.70p 48.90p 0
29/04/2015 56.76p 56.76p 56.70p 48.90p 682
28/04/2015 57.06p 56.85p 56.85p 48.90p 0
27/04/2015 57.06p 57.06p 56.85p 48.90p 374
24/04/2015 56.55p 56.55p 56.55p 48.90p 429
23/04/2015 56.37p 56.51p 56.37p 48.90p 489
22/04/2015 56.80p 56.80p 56.80p 48.90p 0
21/04/2015 56.80p 56.80p 56.80p 48.90p 47
20/04/2015 57.27p 57.27p 57.27p 48.90p 0
17/04/2015 57.27p 57.27p 57.27p 48.90p 0
16/04/2015 57.27p 57.27p 57.27p 48.90p 300
15/04/2015 57.41p 57.41p 57.41p 48.90p 96
14/04/2015 56.87p 56.87p 56.87p 48.90p 131
13/04/2015 57.05p 57.11p 57.05p 48.90p 625
10/04/2015 56.88p 57.27p 56.88p 48.90p 503
09/04/2015 56.80p 56.80p 56.80p 48.90p 180
08/04/2015 56.45p 56.69p 56.45p 48.90p 245
07/04/2015 56.41p 55.73p 55.73p 48.90p 0
02/04/2015 56.41p 55.73p 55.73p 48.90p 0
01/04/2015 56.41p 56.41p 56.41p 48.90p 0
31/03/2015 56.41p 56.41p 56.41p 48.90p 0
30/03/2015 56.41p 56.41p 56.41p 48.90p 71
27/03/2015 55.62p 55.62p 55.62p 48.90p 0
26/03/2015 55.62p 55.62p 55.62p 48.90p 166
25/03/2015 57.12p 57.12p 56.37p 48.90p 798
24/03/2015 57.60p 57.67p 57.60p 48.90p 175
23/03/2015 57.98p 57.98p 57.98p 48.90p 7
20/03/2015 57.86p 57.86p 57.86p 48.90p 415
19/03/2015 56.87p 57.10p 57.10p 48.90p 0
18/03/2015 56.87p 57.10p 56.87p 48.90p 737
17/03/2015 57.44p 57.44p 57.44p 48.90p 64
16/03/2015 56.47p 56.82p 56.47p 48.90p 356
13/03/2015 56.38p 56.38p 56.38p 48.90p 161
12/03/2015 56.00p 56.12p 56.00p 48.90p 1072
11/03/2015 55.84p 55.84p 55.84p 48.90p 10
10/03/2015 56.04p 56.04p 56.04p 48.90p 350
09/03/2015 56.37p 56.43p 56.37p 48.90p 1117
06/03/2015 56.70p 56.70p 56.70p 48.90p 295
05/03/2015 56.85p 56.86p 56.85p 48.90p 386
04/03/2015 56.88p 56.88p 56.88p 48.90p 0
03/03/2015 56.88p 56.88p 56.88p 48.90p 0
02/03/2015 56.88p 56.88p 56.88p 48.90p 0
27/02/2015 56.88p 56.88p 56.88p 48.90p 4
26/02/2015 56.95p 56.92p 56.92p 48.90p 0
25/02/2015 56.95p 56.92p 56.92p 48.90p 0
24/02/2015 56.95p 56.92p 56.92p 48.90p 0
23/02/2015 56.95p 56.95p 56.92p 48.90p 251
20/02/2015 56.63p 56.80p 56.63p 48.90p 400
19/02/2015 56.85p 56.85p 56.85p 48.90p 538
18/02/2015 56.70p 56.70p 56.70p 48.90p 1
17/02/2015 56.31p 56.31p 56.31p 48.90p 0
16/02/2015 56.31p 56.31p 56.31p 48.90p 0
13/02/2015 56.31p 56.31p 56.31p 48.90p 0
12/02/2015 56.31p 56.31p 56.31p 48.90p 10
11/02/2015 55.65p 55.65p 55.65p 48.90p 0
10/02/2015 55.65p 55.65p 55.65p 48.90p 44
09/02/2015 54.33p 54.56p 54.56p 48.90p 0
06/02/2015 54.33p 54.56p 54.56p 48.90p 0
05/02/2015 54.33p 54.56p 54.56p 48.90p 0
04/02/2015 54.33p 54.56p 54.56p 48.90p 0
03/02/2015 54.33p 54.56p 54.56p 48.90p 0
02/02/2015 54.33p 54.56p 54.56p 48.90p 0
30/01/2015 54.33p 54.56p 54.56p 48.90p 0
29/01/2015 54.33p 54.56p 54.33p 48.90p 291
28/01/2015 56.12p 56.12p 56.08p 48.90p 531
27/01/2015 56.09p 56.09p 56.09p 48.90p 538
26/01/2015 57.00p 56.92p 56.92p 48.90p 0
23/01/2015 57.00p 56.92p 56.92p 48.90p 0
22/01/2015 57.00p 56.92p 56.92p 48.90p 0
21/01/2015 57.00p 56.92p 56.92p 48.90p 0
20/01/2015 57.00p 57.00p 56.92p 48.90p 513
19/01/2015 56.10p 55.97p 55.97p 48.90p 0
16/01/2015 56.10p 56.10p 55.97p 48.90p 430
15/01/2015 56.10p 56.10p 56.10p 48.90p 1367
14/01/2015 55.53p 55.53p 55.53p 48.90p 269
13/01/2015 57.03p 57.12p 57.12p 48.90p 0
12/01/2015 57.03p 57.12p 57.12p 48.90p 0
09/01/2015 57.03p 57.12p 57.12p 48.90p 0
08/01/2015 57.03p 57.12p 57.03p 48.90p 538
07/01/2015 58.22p 58.30p 58.30p 48.90p 0
06/01/2015 58.22p 58.30p 58.30p 48.90p 0
05/01/2015 58.22p 58.30p 58.30p 48.90p 0
02/01/2015 58.22p 58.30p 58.30p 48.90p 0
31/12/2014 58.22p 58.30p 58.30p 48.90p 0
30/12/2014 58.22p 58.30p 58.30p 48.90p 0
29/12/2014 58.22p 58.30p 58.30p 48.90p 0
24/12/2014 58.22p 58.30p 58.30p 48.90p 0
23/12/2014 58.22p 58.30p 58.30p 48.90p 0
22/12/2014 58.22p 58.30p 58.22p 48.90p 278

*Close Price adjusted for both dividends and splits