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
07/03/2014 49.01p 49.01p 48.90p 48.90p 0
06/03/2014 49.01p 49.01p 48.90p 48.90p 831
05/03/2014 48.75p 48.75p 48.75p 48.75p 300
04/03/2014 47.66p 47.66p 47.55p 47.55p 0
03/03/2014 47.66p 47.66p 47.55p 47.55p 523
28/02/2014 48.31p 48.31p 48.31p 48.31p 800
27/02/2014 47.10p 47.96p 47.10p 47.96p 0
26/02/2014 47.10p 47.96p 47.10p 47.96p 0
25/02/2014 47.10p 47.96p 47.10p 47.96p 0
24/02/2014 47.10p 47.96p 47.10p 47.96p 0
21/02/2014 47.10p 47.96p 47.10p 47.96p 184
20/02/2014 47.85p 47.85p 47.85p 47.85p 1
19/02/2014 47.51p 48.18p 47.51p 48.18p 140
18/02/2014 47.57p 47.59p 47.57p 47.59p 1769
17/02/2014 47.35p 47.42p 47.35p 47.42p 0
14/02/2014 47.35p 47.42p 47.35p 47.42p 53
13/02/2014 47.08p 47.08p 47.08p 47.08p 92
12/02/2014 45.87p 45.87p 45.87p 45.87p 0
11/02/2014 45.87p 45.87p 45.87p 45.87p 43
10/02/2014 45.82p 45.99p 45.82p 45.99p 0
07/02/2014 45.82p 45.99p 45.82p 45.99p 0
06/02/2014 45.82p 45.99p 45.82p 45.99p 0
05/02/2014 45.82p 45.99p 45.82p 45.99p 0
04/02/2014 45.82p 45.99p 45.82p 45.99p 0
03/02/2014 45.82p 45.99p 45.82p 45.99p 0
31/01/2014 45.82p 45.99p 45.82p 45.99p 0
30/01/2014 45.82p 45.99p 45.82p 45.99p 211633
29/01/2014 45.82p 45.99p 45.82p 45.99p 0
28/01/2014 45.82p 45.99p 45.82p 45.99p 132
27/01/2014 48.39p 48.39p 48.39p 48.39p 12371
24/01/2014 48.39p 48.39p 48.39p 48.39p 0
23/01/2014 48.39p 48.39p 48.39p 48.39p 0
22/01/2014 48.39p 48.39p 48.39p 48.39p 50
21/01/2014 48.44p 48.60p 48.24p 48.24p 62363
20/01/2014 48.20p 48.20p 48.20p 48.20p 10000
17/01/2014 48.20p 48.20p 48.20p 48.20p 0
16/01/2014 48.20p 48.20p 48.20p 48.20p 0
15/01/2014 48.20p 48.20p 48.20p 48.20p 126007
14/01/2014 46.94p 46.94p 46.94p 46.94p 0
13/01/2014 46.94p 46.94p 46.94p 46.94p 90
10/01/2014 46.94p 46.94p 46.94p 46.94p 90
09/01/2014 47.76p 47.76p 47.76p 47.76p 0
08/01/2014 47.76p 47.76p 47.76p 47.76p 56
07/01/2014 48.02p 48.02p 47.88p 47.99p 0
06/01/2014 48.02p 48.02p 47.88p 47.99p 0
03/01/2014 48.02p 48.02p 47.88p 47.99p 300
02/01/2014 48.02p 48.02p 47.88p 47.99p 276
31/12/2013 48.32p 48.32p 48.32p 48.32p 0
30/12/2013 48.32p 48.32p 48.32p 48.32p 260
27/12/2013 48.05p 48.05p 47.99p 47.99p 0
24/12/2013 48.05p 48.05p 47.99p 47.99p 0
23/12/2013 48.05p 48.05p 47.99p 47.99p 820
20/12/2013 48.29p 48.29p 48.29p 48.29p 71
19/12/2013 47.99p 47.99p 47.99p 47.99p 9
18/12/2013 47.24p 47.24p 47.24p 47.24p 100
17/12/2013 47.37p 47.40p 47.37p 47.40p 0
16/12/2013 47.37p 47.40p 47.37p 47.40p 1741
13/12/2013 47.29p 47.29p 47.29p 47.29p 0
12/12/2013 47.29p 47.29p 47.29p 47.29p 192
11/12/2013 48.07p 48.07p 48.07p 48.07p 16
10/12/2013 47.21p 47.21p 47.21p 47.21p 0
09/12/2013 47.21p 47.21p 47.21p 47.21p 0
06/12/2013 47.21p 47.21p 47.21p 47.21p 0
05/12/2013 47.21p 47.21p 47.21p 47.21p 0
04/12/2013 47.21p 47.21p 47.21p 47.21p 15
03/12/2013 47.56p 47.56p 47.56p 47.56p 365
02/12/2013 47.54p 47.54p 47.54p 47.54p 1
29/11/2013 47.67p 47.67p 47.67p 47.67p 390
28/11/2013 47.34p 47.34p 47.26p 47.34p 0
27/11/2013 47.34p 47.34p 47.26p 47.34p 0
26/11/2013 47.34p 47.34p 47.26p 47.34p 0
25/11/2013 47.34p 47.34p 47.26p 47.34p 0
22/11/2013 47.34p 47.34p 47.26p 47.34p 29
21/11/2013 47.34p 47.34p 47.26p 47.26p 1037
20/11/2013 47.21p 47.21p 47.21p 47.21p 700
19/11/2013 47.09p 47.09p 47.09p 47.09p 700
18/11/2013 47.09p 47.09p 47.06p 47.06p 0
15/11/2013 47.09p 47.09p 47.06p 47.06p 1775
14/11/2013 46.17p 46.17p 46.17p 46.17p 0
13/11/2013 46.17p 46.17p 46.17p 46.17p 450
12/11/2013 45.59p 45.59p 45.59p 45.59p 0
11/11/2013 45.59p 45.59p 45.59p 45.59p 0
08/11/2013 45.59p 45.59p 45.59p 45.59p 3
07/11/2013 46.38p 46.38p 46.38p 46.38p 172
06/11/2013 45.81p 45.81p 45.81p 45.81p 110
05/11/2013 45.86p 45.87p 45.86p 45.87p 0
04/11/2013 45.86p 45.87p 45.86p 45.87p 0
01/11/2013 45.86p 45.87p 45.86p 45.87p 38
31/10/2013 46.53p 46.53p 46.53p 46.53p 0
30/10/2013 46.53p 46.53p 46.53p 46.53p 0
29/10/2013 46.53p 46.53p 46.53p 46.53p 0
28/10/2013 46.53p 46.53p 46.53p 46.53p 241
25/10/2013 45.95p 45.95p 45.95p 45.95p 0
24/10/2013 45.95p 45.95p 45.95p 45.95p 0
23/10/2013 45.95p 45.95p 45.95p 45.95p 139
22/10/2013 45.50p 45.50p 45.50p 45.50p 0
21/10/2013 45.50p 45.50p 45.50p 45.50p 25
18/10/2013 45.39p 45.39p 45.39p 45.39p 50
17/10/2013 43.80p 43.80p 43.80p 43.80p 0
16/10/2013 43.80p 43.80p 43.80p 43.80p 0
15/10/2013 43.80p 43.80p 43.80p 43.80p 1667
14/10/2013 43.01p 43.21p 43.01p 43.21p 77
11/10/2013 40.14p 40.14p 40.04p 40.14p 0
10/10/2013 40.14p 40.14p 40.04p 40.14p 22
09/10/2013 40.14p 40.14p 40.04p 40.14p 1
08/10/2013 40.14p 40.14p 40.04p 40.14p 0
07/10/2013 40.14p 40.14p 40.04p 40.14p 0
04/10/2013 40.14p 40.14p 40.04p 40.14p 0
03/10/2013 40.14p 40.14p 40.04p 40.04p 0
02/10/2013 40.14p 40.14p 40.04p 40.04p 0
01/10/2013 40.14p 40.14p 40.04p 40.04p 0
30/09/2013 40.14p 40.14p 40.04p 40.04p 0
27/09/2013 40.14p 40.14p 40.04p 40.14p 0
26/09/2013 40.14p 40.14p 40.04p 40.14p 0
25/09/2013 40.14p 40.14p 40.04p 40.14p 160
24/09/2013 40.14p 40.14p 40.04p 40.14p 231
23/09/2013 40.14p 40.14p 40.04p 40.14p 57
20/09/2013 40.14p 40.14p 40.04p 40.14p 3
19/09/2013 40.14p 40.14p 40.04p 40.14p 0
18/09/2013 40.14p 40.14p 40.04p 40.14p 260
17/09/2013 40.14p 40.14p 40.04p 40.14p 154
16/09/2013 40.14p 40.14p 40.04p 40.14p 1576
13/09/2013 40.14p 40.14p 40.04p 40.14p 0
12/09/2013 40.14p 40.14p 40.04p 40.14p 0
11/09/2013 40.14p 40.14p 40.04p 40.14p 617
10/09/2013 40.14p 40.14p 40.04p 40.14p 0
09/09/2013 40.14p 40.14p 40.04p 40.14p 22
06/09/2013 40.14p 40.14p 40.04p 40.04p 22
05/09/2013 40.14p 40.14p 40.04p 40.04p 0
04/09/2013 40.14p 40.14p 40.04p 40.04p 9
03/09/2013 40.14p 40.14p 40.04p 40.04p 493
02/09/2013 40.14p 40.14p 40.04p 40.04p 0
30/08/2013 40.14p 40.14p 40.04p 40.14p 0
29/08/2013 40.14p 40.14p 40.04p 40.14p 706
28/08/2013 40.14p 40.14p 40.04p 40.14p 0
27/08/2013 40.14p 40.14p 40.04p 40.14p 362
23/08/2013 40.14p 40.14p 40.04p 40.14p 0
22/08/2013 40.14p 40.14p 40.04p 40.14p 0
21/08/2013 40.14p 40.14p 40.04p 40.14p 77
20/08/2013 40.14p 40.14p 40.04p 40.14p 0
19/08/2013 40.14p 40.14p 40.04p 40.14p 25
16/08/2013 40.14p 40.14p 40.04p 40.14p 0
15/08/2013 40.14p 40.14p 40.04p 40.14p 1590
14/08/2013 40.14p 40.14p 40.04p 40.14p 0
13/08/2013 40.14p 40.14p 40.04p 40.14p 0
12/08/2013 40.14p 40.14p 40.04p 40.14p 36
09/08/2013 40.14p 40.14p 40.04p 40.14p 0
08/08/2013 40.14p 40.14p 40.04p 40.14p 0
07/08/2013 40.14p 40.14p 40.04p 40.14p 0
06/08/2013 40.14p 40.14p 40.04p 40.14p 0
05/08/2013 40.14p 40.14p 40.04p 40.14p 45
02/08/2013 40.14p 40.14p 40.04p 40.14p 0
01/08/2013 40.14p 40.14p 40.04p 40.14p 10
31/07/2013 40.14p 40.14p 40.04p 40.14p 0
30/07/2013 40.14p 40.14p 40.04p 40.14p 0
29/07/2013 40.14p 40.14p 40.04p 40.14p 183
26/07/2013 40.14p 40.14p 40.04p 40.14p 0
25/07/2013 40.14p 40.14p 40.04p 40.14p 187
24/07/2013 40.14p 40.14p 40.04p 40.14p 0
23/07/2013 40.14p 40.14p 40.04p 40.14p 0
22/07/2013 40.14p 40.14p 40.04p 40.14p 33
19/07/2013 40.14p 40.14p 40.04p 40.14p 24
18/07/2013 40.14p 40.14p 40.04p 40.14p 2
17/07/2013 40.14p 40.14p 40.04p 40.04p 0
16/07/2013 40.14p 40.14p 40.04p 40.04p 0
15/07/2013 40.14p 40.14p 40.04p 40.04p 1526
12/07/2013 40.14p 40.14p 40.04p 40.04p 0
11/07/2013 40.14p 40.14p 40.04p 40.04p 0
10/07/2013 40.14p 40.14p 40.04p 40.04p 400
09/07/2013 40.14p 40.14p 40.04p 40.04p 0
08/07/2013 40.14p 40.14p 40.04p 40.04p 0
05/07/2013 40.14p 40.14p 40.04p 40.04p 206
04/07/2013 40.14p 40.14p 40.04p 40.04p 0
03/07/2013 40.14p 40.14p 40.04p 40.04p 0
02/07/2013 40.14p 40.14p 40.04p 40.04p 40
01/07/2013 40.14p 40.14p 40.04p 40.04p 0
28/06/2013 40.14p 40.14p 40.14p 40.14p 289
27/06/2013 40.04p 40.04p 40.04p 40.04p 206
26/06/2013 38.93p 38.93p 38.92p 38.92p 0
25/06/2013 38.93p 38.93p 38.92p 38.92p 0
24/06/2013 38.93p 38.93p 38.92p 38.92p 644
21/06/2013 39.39p 39.39p 39.39p 39.39p 415
20/06/2013 40.28p 40.28p 40.12p 40.12p 0
19/06/2013 40.28p 40.28p 40.12p 40.12p 0
18/06/2013 40.28p 40.28p 40.12p 40.12p 686
17/06/2013 40.16p 40.16p 40.16p 40.16p 1658
14/06/2013 40.44p 40.44p 40.27p 40.27p 0
13/06/2013 40.44p 40.44p 40.27p 40.27p 0
12/06/2013 40.44p 40.44p 40.27p 40.27p 735
11/06/2013 39.70p 40.22p 39.70p 40.22p 314
10/06/2013 40.60p 40.60p 40.60p 40.60p 207
07/06/2013 39.91p 39.91p 39.91p 39.91p 0
06/06/2013 39.91p 39.91p 39.91p 39.91p 0
05/06/2013 39.91p 39.91p 39.91p 39.91p 0
04/06/2013 39.91p 39.91p 39.91p 39.91p 0
03/06/2013 39.91p 39.91p 39.91p 39.91p 378
31/05/2013 40.43p 40.43p 40.43p 40.43p 36
30/05/2013 40.67p 40.67p 40.67p 40.67p 0
29/05/2013 40.67p 40.67p 40.67p 40.67p 0
28/05/2013 40.67p 40.67p 40.67p 40.67p 0

*Close Price adjusted for both dividends and splits