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
19/12/2014 58.02p 58.02p 58.02p 48.90p 59
18/12/2014 57.50p 57.50p 57.50p 48.90p 468
17/12/2014 56.24p 56.33p 56.33p 48.90p 0
16/12/2014 56.24p 56.33p 56.24p 48.90p 176
15/12/2014 56.92p 56.92p 56.92p 48.90p 6
12/12/2014 58.23p 58.23p 58.23p 48.90p 0
11/12/2014 58.23p 58.23p 58.23p 48.90p 9
10/12/2014 58.14p 58.14p 58.14p 48.90p 0
09/12/2014 58.14p 58.14p 58.14p 48.90p 6
08/12/2014 58.26p 58.26p 58.16p 48.90p 22
05/12/2014 58.37p 58.37p 58.37p 48.90p 29
04/12/2014 57.53p 57.53p 57.53p 48.90p 17
03/12/2014 56.95p 56.95p 56.95p 48.90p 10
02/12/2014 56.40p 56.50p 56.50p 48.90p 0
01/12/2014 56.40p 56.50p 56.40p 48.90p 424
28/11/2014 56.61p 56.84p 56.61p 48.90p 213
27/11/2014 56.31p 56.31p 56.31p 48.90p 0
26/11/2014 56.31p 56.31p 56.31p 48.90p 0
25/11/2014 56.31p 56.31p 56.31p 48.90p 0
24/11/2014 56.31p 56.31p 56.31p 48.90p 10
21/11/2014 56.26p 56.26p 56.26p 48.90p 1
20/11/2014 55.83p 55.83p 55.83p 48.90p 0
19/11/2014 55.83p 55.83p 55.83p 48.90p 1
18/11/2014 55.75p 55.75p 55.75p 48.90p 6
17/11/2014 55.90p 55.90p 55.85p 48.90p 83
14/11/2014 55.88p 55.88p 55.88p 48.90p 138
13/11/2014 56.15p 56.15p 56.10p 48.90p 199
12/11/2014 56.25p 56.25p 56.25p 48.90p 0
11/11/2014 56.25p 56.25p 56.25p 48.90p 63
10/11/2014 55.92p 55.92p 55.92p 48.90p 190
07/11/2014 55.47p 55.47p 55.47p 48.90p 0
06/11/2014 55.47p 55.47p 55.47p 48.90p 212
05/11/2014 54.65p 54.65p 54.65p 48.90p 0
04/11/2014 54.65p 54.65p 54.65p 48.90p 155
03/11/2014 54.67p 54.67p 54.57p 48.90p 235
31/10/2014 54.13p 54.13p 54.13p 48.90p 150
30/10/2014 53.02p 53.02p 53.02p 48.90p 10
29/10/2014 52.97p 52.97p 52.97p 48.90p 45
28/10/2014 52.19p 52.55p 52.19p 48.90p 320
27/10/2014 51.67p 51.67p 51.67p 48.90p 67
24/10/2014 51.08p 51.08p 51.08p 48.90p 249
23/10/2014 51.28p 51.28p 51.28p 48.90p 0
22/10/2014 51.28p 51.28p 51.28p 48.90p 34
21/10/2014 50.83p 50.83p 50.83p 48.90p 288
20/10/2014 50.40p 50.40p 50.40p 48.90p 128
17/10/2014 50.12p 50.12p 50.09p 48.90p 1634
16/10/2014 49.17p 49.17p 49.17p 48.90p 0
15/10/2014 49.17p 49.17p 49.17p 48.90p 11
14/10/2014 50.32p 50.32p 50.32p 48.90p 0
13/10/2014 50.32p 50.32p 50.32p 48.90p 0
10/10/2014 50.32p 50.32p 50.32p 48.90p 5
09/10/2014 50.84p 50.84p 50.84p 48.90p 0
08/10/2014 50.84p 50.84p 50.84p 48.90p 250
07/10/2014 51.97p 51.97p 51.97p 48.90p 96
06/10/2014 52.00p 52.00p 52.00p 48.90p 0
03/10/2014 52.00p 52.00p 52.00p 48.90p 150
02/10/2014 52.21p 52.21p 52.21p 48.90p 0
01/10/2014 52.21p 52.21p 52.21p 48.90p 220
30/09/2014 52.59p 52.59p 52.59p 48.90p 31
29/09/2014 52.84p 52.84p 52.84p 48.90p 0
26/09/2014 52.84p 52.84p 52.84p 48.90p 0
25/09/2014 52.84p 52.84p 52.84p 48.90p 0
24/09/2014 52.84p 52.84p 52.84p 48.90p 0
23/09/2014 52.84p 52.84p 52.84p 48.90p 0
22/09/2014 52.84p 52.84p 52.84p 48.90p 56
19/09/2014 53.34p 53.34p 53.34p 48.90p 360
18/09/2014 53.27p 53.27p 53.27p 48.90p 181
17/09/2014 53.09p 53.09p 53.09p 48.90p 65
16/09/2014 52.78p 52.88p 52.78p 48.90p 605
15/09/2014 52.82p 52.82p 52.71p 48.90p 164
12/09/2014 52.57p 52.61p 52.61p 48.90p 0
11/09/2014 52.57p 52.61p 52.61p 48.90p 0
10/09/2014 52.57p 52.64p 52.57p 48.90p 872
09/09/2014 52.96p 53.02p 53.02p 48.90p 0
08/09/2014 52.96p 53.19p 52.96p 48.90p 445
05/09/2014 53.04p 53.04p 53.04p 48.90p 46
04/09/2014 53.18p 53.18p 53.18p 48.90p 0
03/09/2014 53.18p 53.18p 53.18p 48.90p 0
02/09/2014 53.18p 53.18p 53.18p 48.90p 57
01/09/2014 52.85p 53.03p 53.03p 48.90p 0
29/08/2014 52.85p 53.03p 52.85p 48.90p 717
28/08/2014 52.45p 52.45p 52.45p 48.90p 34
27/08/2014 52.47p 52.47p 52.47p 48.90p 181
26/08/2014 52.44p 52.52p 52.44p 48.90p 176
22/08/2014 52.17p 52.17p 52.17p 48.90p 13
21/08/2014 52.04p 51.95p 51.95p 48.90p 0
20/08/2014 52.04p 51.95p 51.95p 48.90p 0
19/08/2014 52.04p 52.21p 51.95p 48.90p 499
18/08/2014 52.08p 52.08p 52.08p 48.90p 0
15/08/2014 52.08p 52.08p 52.08p 48.90p 42
14/08/2014 51.91p 51.91p 51.91p 48.90p 324
13/08/2014 51.70p 51.70p 51.70p 48.90p 26
12/08/2014 50.75p 50.75p 50.75p 48.90p 0
11/08/2014 50.75p 50.75p 50.75p 48.90p 0
08/08/2014 50.75p 50.75p 50.75p 48.90p 103
07/08/2014 51.02p 51.02p 51.02p 48.90p 240
06/08/2014 50.57p 50.85p 48.90p 48.90p 0
05/08/2014 50.57p 50.85p 48.90p 48.90p 0
04/08/2014 50.57p 50.85p 48.90p 48.90p 0
01/08/2014 50.57p 50.85p 50.57p 48.90p 371
31/07/2014 51.96p 51.96p 48.90p 48.90p 0
30/07/2014 51.96p 51.96p 51.96p 48.90p 37
29/07/2014 51.86p 51.86p 48.90p 48.90p 0
28/07/2014 51.86p 51.86p 48.90p 48.90p 0
25/07/2014 51.86p 51.86p 51.86p 48.90p 133
24/07/2014 52.02p 52.04p 48.90p 48.90p 0
23/07/2014 52.02p 52.04p 52.02p 48.90p 41
22/07/2014 51.81p 51.81p 48.90p 48.90p 0
21/07/2014 51.81p 51.81p 51.70p 48.90p 119
18/07/2014 52.01p 52.01p 48.90p 48.90p 0
17/07/2014 52.01p 52.01p 48.90p 48.90p 0
16/07/2014 52.01p 52.01p 52.01p 48.90p 322
15/07/2014 52.00p 52.02p 52.00p 48.90p 233
14/07/2014 51.61p 51.61p 48.90p 48.90p 0
11/07/2014 51.61p 51.61p 51.61p 48.90p 500
10/07/2014 51.52p 51.52p 51.52p 48.90p 403
09/07/2014 51.80p 51.80p 48.90p 48.90p 0
08/07/2014 51.80p 51.80p 48.90p 48.90p 0
07/07/2014 51.80p 51.80p 48.90p 48.90p 0
04/07/2014 51.80p 51.80p 48.90p 48.90p 0
03/07/2014 51.80p 51.80p 51.80p 48.90p 320
02/07/2014 51.89p 51.89p 48.90p 48.90p 0
01/07/2014 51.89p 51.89p 48.90p 48.90p 0
30/06/2014 51.89p 51.89p 48.90p 48.90p 0
27/06/2014 51.89p 51.89p 51.89p 48.90p 97
26/06/2014 52.01p 52.01p 52.01p 48.90p 27
25/06/2014 51.99p 51.99p 48.90p 48.90p 0
24/06/2014 51.99p 51.99p 48.90p 48.90p 0
23/06/2014 51.99p 51.99p 51.99p 48.90p 98
20/06/2014 51.92p 51.92p 48.90p 48.90p 0
19/06/2014 51.92p 51.92p 51.92p 48.90p 1
18/06/2014 51.09p 51.13p 51.09p 48.90p 242
17/06/2014 50.54p 50.95p 50.54p 48.90p 85
16/06/2014 50.96p 50.96p 48.90p 48.90p 0
13/06/2014 50.96p 50.96p 48.90p 48.90p 0
12/06/2014 50.96p 50.96p 48.90p 48.90p 0
11/06/2014 50.96p 50.96p 50.96p 48.90p 52
10/06/2014 50.41p 50.41p 48.90p 48.90p 0
09/06/2014 50.41p 50.41p 48.90p 48.90p 0
06/06/2014 50.41p 50.41p 48.90p 48.90p 0
05/06/2014 50.41p 50.41p 48.90p 48.90p 0
04/06/2014 50.41p 50.41p 48.90p 48.90p 0
03/06/2014 50.41p 50.41p 50.41p 48.90p 35
02/06/2014 50.16p 50.16p 50.14p 48.90p 179
30/05/2014 49.90p 49.90p 48.90p 48.90p 0
29/05/2014 49.90p 49.90p 49.90p 48.90p 382
28/05/2014 49.74p 49.74p 49.74p 48.90p 50
27/05/2014 49.74p 49.79p 49.74p 48.90p 125
23/05/2014 49.19p 49.19p 48.90p 48.90p 0
22/05/2014 49.19p 49.19p 48.90p 48.90p 0
21/05/2014 49.19p 49.19p 48.90p 48.90p 0
20/05/2014 49.19p 49.19p 49.16p 48.90p 174
19/05/2014 48.97p 48.97p 48.97p 48.90p 1
16/05/2014 48.90p 48.90p 48.90p 48.90p 0
15/05/2014 48.90p 48.90p 48.90p 48.90p 0
14/05/2014 48.90p 48.90p 48.90p 48.90p 92
13/05/2014 48.25p 48.25p 48.25p 48.25p 0
12/05/2014 48.25p 48.25p 48.25p 48.25p 0
09/05/2014 48.25p 48.25p 48.25p 48.25p 0
08/05/2014 48.25p 48.25p 48.25p 48.25p 0
07/05/2014 48.25p 48.25p 48.25p 48.25p 0
06/05/2014 48.25p 48.25p 48.25p 48.25p 17
02/05/2014 49.19p 49.19p 48.56p 48.56p 0
01/05/2014 49.19p 49.19p 49.19p 48.56p 69
30/04/2014 48.80p 48.80p 48.56p 48.56p 0
29/04/2014 48.80p 48.80p 48.56p 48.56p 0
28/04/2014 48.80p 48.80p 48.80p 48.56p 40
25/04/2014 48.56p 48.56p 48.56p 48.56p 0
24/04/2014 48.56p 48.56p 48.56p 48.56p 1
23/04/2014 48.38p 48.38p 48.38p 48.38p 88
22/04/2014 48.25p 48.27p 48.25p 48.27p 0
17/04/2014 48.25p 48.27p 48.25p 48.27p 28
16/04/2014 47.41p 47.41p 47.41p 47.41p 0
15/04/2014 47.41p 47.41p 47.41p 47.41p 570
14/04/2014 47.51p 47.51p 47.51p 47.51p 98
11/04/2014 47.20p 47.20p 47.09p 47.09p 208
10/04/2014 47.75p 47.75p 47.75p 47.75p 0
09/04/2014 47.75p 47.75p 47.75p 47.75p 200
08/04/2014 49.03p 49.03p 49.00p 49.00p 0
07/04/2014 49.03p 49.03p 49.00p 49.00p 141
04/04/2014 49.76p 49.76p 49.76p 49.76p 0
03/04/2014 49.76p 49.76p 49.76p 49.76p 0
02/04/2014 49.76p 49.76p 49.76p 49.76p 150
01/04/2014 49.50p 49.50p 49.50p 49.50p 128
31/03/2014 48.92p 48.92p 48.92p 48.92p 118
28/03/2014 48.87p 48.87p 48.87p 48.87p 0
27/03/2014 48.87p 48.87p 48.87p 48.87p 15
26/03/2014 50.44p 50.44p 50.44p 50.44p 0
25/03/2014 50.44p 50.44p 50.44p 50.44p 0
24/03/2014 50.44p 50.44p 50.44p 50.44p 0
21/03/2014 50.44p 50.44p 50.44p 50.44p 30
20/03/2014 50.01p 50.04p 49.88p 49.88p 0
19/03/2014 50.01p 50.04p 49.88p 49.88p 676
18/03/2014 49.44p 49.87p 49.44p 49.87p 0
17/03/2014 49.44p 49.87p 49.44p 49.87p 1731
14/03/2014 49.56p 49.56p 49.56p 49.56p 50
13/03/2014 49.93p 50.05p 49.90p 50.05p 0
12/03/2014 49.93p 50.05p 49.90p 50.05p 0
11/03/2014 49.93p 50.05p 49.90p 50.05p 792
10/03/2014 49.61p 49.61p 49.61p 49.61p 1

*Close Price adjusted for both dividends and splits