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
24/05/2013 40.67p 40.67p 40.67p 40.67p 0
23/05/2013 40.67p 40.67p 40.67p 40.67p 133
22/05/2013 41.38p 41.38p 41.38p 41.38p 34
21/05/2013 41.37p 41.48p 41.37p 41.48p 534
20/05/2013 41.07p 41.07p 41.07p 41.07p 84
17/05/2013 40.68p 40.68p 40.68p 40.68p 0
16/05/2013 40.68p 40.68p 40.68p 40.68p 25
15/05/2013 40.45p 40.49p 40.45p 40.49p 1718
14/05/2013 39.87p 39.87p 39.87p 39.87p 384
13/05/2013 39.35p 39.41p 39.35p 39.41p 0
10/05/2013 39.35p 39.41p 39.35p 39.41p 269
09/05/2013 39.72p 39.83p 39.65p 39.65p 958
08/05/2013 38.97p 38.97p 38.97p 38.97p 32
07/05/2013 38.87p 38.87p 38.78p 38.78p 1322
03/05/2013 37.82p 38.30p 37.82p 38.30p 0
02/05/2013 37.82p 38.30p 37.82p 38.30p 790
01/05/2013 37.39p 37.39p 37.36p 37.36p 0
30/04/2013 37.39p 37.39p 37.36p 37.36p 0
29/04/2013 37.39p 37.39p 37.36p 37.36p 1112
26/04/2013 37.38p 37.38p 37.38p 37.38p 0
25/04/2013 37.38p 37.38p 37.38p 37.38p 646
24/04/2013 37.50p 37.55p 37.50p 37.55p 0
23/04/2013 37.50p 37.55p 37.50p 37.55p 155
22/04/2013 37.78p 37.78p 37.29p 37.29p 0
19/04/2013 37.78p 37.78p 37.29p 37.29p 0
18/04/2013 37.78p 37.78p 37.29p 37.29p 126
17/04/2013 38.18p 38.23p 38.12p 38.14p 0
16/04/2013 38.18p 38.23p 38.12p 38.14p 0
15/04/2013 38.18p 38.23p 38.12p 38.14p 2009
12/04/2013 38.40p 38.40p 38.40p 38.40p 1100
11/04/2013 37.72p 38.20p 37.72p 38.20p 330
10/04/2013 37.30p 37.30p 37.30p 37.30p 0
09/04/2013 37.30p 37.30p 37.30p 37.30p 83
08/04/2013 37.38p 37.59p 37.38p 37.59p 0
05/04/2013 37.38p 37.59p 37.38p 37.59p 0
04/04/2013 37.38p 37.59p 37.38p 37.59p 1045
03/04/2013 37.90p 37.90p 37.83p 37.83p 0
02/04/2013 37.90p 37.90p 37.83p 37.83p 38
28/03/2013 37.98p 37.98p 37.98p 37.98p 600
27/03/2013 37.40p 37.40p 37.32p 37.38p 0
26/03/2013 37.40p 37.40p 37.32p 37.38p 1038
25/03/2013 37.39p 37.39p 37.39p 37.39p 0
22/03/2013 37.39p 37.39p 37.39p 37.39p 667
21/03/2013 37.41p 37.41p 37.41p 37.41p 200
20/03/2013 36.79p 36.81p 36.79p 36.81p 0
19/03/2013 36.79p 36.81p 36.79p 36.81p 0
18/03/2013 36.79p 36.81p 36.79p 36.81p 858
15/03/2013 36.96p 37.00p 36.96p 37.00p 1835
14/03/2013 36.79p 36.79p 36.79p 36.79p 0
13/03/2013 36.79p 36.79p 36.79p 36.79p 1
12/03/2013 36.95p 36.95p 36.95p 36.95p 102
11/03/2013 36.97p 36.97p 36.97p 36.97p 48
08/03/2013 37.15p 37.15p 37.01p 37.01p 0
07/03/2013 37.15p 37.15p 37.01p 37.01p 356
06/03/2013 37.26p 37.28p 37.26p 37.28p 0
05/03/2013 37.26p 37.28p 37.26p 37.28p 875
04/03/2013 37.02p 37.02p 37.02p 37.02p 0
01/03/2013 37.02p 37.02p 37.02p 37.02p 103
28/02/2013 35.88p 35.91p 35.88p 35.91p 0
27/02/2013 35.88p 35.91p 35.88p 35.91p 241
26/02/2013 36.66p 36.66p 36.66p 36.66p 0
25/02/2013 36.66p 36.66p 36.66p 36.66p 75
22/02/2013 36.44p 36.44p 36.44p 36.44p 48
21/02/2013 36.16p 36.19p 36.16p 36.19p 877
20/02/2013 36.18p 36.37p 36.18p 36.36p 150
19/02/2013 35.99p 36.03p 35.99p 36.03p 0
18/02/2013 35.99p 36.03p 35.99p 36.03p 0
15/02/2013 35.99p 36.03p 35.99p 36.03p 2030
14/02/2013 36.02p 36.02p 36.02p 36.02p 71
13/02/2013 36.42p 36.42p 36.42p 36.42p 0
12/02/2013 36.42p 36.42p 36.42p 36.42p 0
11/02/2013 36.42p 36.42p 36.42p 36.42p 1
08/02/2013 36.81p 36.81p 36.74p 36.74p 0
07/02/2013 36.81p 36.81p 36.74p 36.74p 134
06/02/2013 36.39p 36.39p 36.36p 36.36p 106
05/02/2013 35.92p 35.92p 35.92p 35.92p 260
04/02/2013 35.82p 35.82p 35.82p 35.82p 104
01/02/2013 35.60p 35.89p 35.60p 35.89p 475
31/01/2013 35.05p 35.05p 35.05p 35.05p 41
30/01/2013 34.99p 34.99p 34.99p 34.99p 0
29/01/2013 34.99p 34.99p 34.99p 34.99p 0
28/01/2013 34.99p 34.99p 34.99p 34.99p 0
25/01/2013 34.99p 34.99p 34.99p 34.99p 287
24/01/2013 35.03p 35.03p 34.93p 35.00p 419
23/01/2013 35.25p 35.25p 35.19p 35.19p 76
22/01/2013 34.68p 34.68p 34.68p 34.68p 0
21/01/2013 34.68p 34.68p 34.68p 34.68p 0
18/01/2013 34.68p 34.68p 34.68p 34.68p 86
17/01/2013 34.94p 34.94p 34.94p 34.94p 0
16/01/2013 34.94p 34.94p 34.94p 34.94p 26
15/01/2013 35.07p 35.07p 35.07p 35.07p 840
14/01/2013 35.17p 35.17p 35.17p 35.17p 0
11/01/2013 35.17p 35.17p 35.17p 35.17p 99
10/01/2013 34.90p 34.90p 34.90p 34.90p 0
09/01/2013 34.90p 34.90p 34.90p 34.90p 0
08/01/2013 34.90p 34.90p 34.90p 34.90p 0
07/01/2013 34.90p 34.90p 34.90p 34.90p 0
04/01/2013 34.90p 34.90p 34.90p 34.90p 0
03/01/2013 34.90p 34.90p 34.90p 34.90p 46
02/01/2013 34.44p 34.44p 34.44p 34.44p 0
31/12/2012 34.44p 34.44p 34.44p 34.44p 0
28/12/2012 34.44p 34.44p 34.44p 34.44p 0
27/12/2012 34.44p 34.44p 34.44p 34.44p 0
24/12/2012 34.44p 34.44p 34.44p 34.44p 0
21/12/2012 34.44p 34.44p 34.44p 34.44p 154
20/12/2012 34.11p 34.11p 34.11p 34.11p 0
19/12/2012 34.11p 34.11p 34.11p 34.11p 19
18/12/2012 33.87p 34.40p 33.87p 34.40p 0
17/12/2012 33.87p 34.40p 33.87p 34.40p 2118
14/12/2012 35.01p 35.01p 35.01p 35.01p 0
13/12/2012 35.01p 35.01p 35.01p 35.01p 0
12/12/2012 35.01p 35.01p 35.01p 35.01p 0
11/12/2012 35.01p 35.01p 35.01p 35.01p 0
10/12/2012 35.01p 35.01p 35.01p 35.01p 156
07/12/2012 34.85p 34.85p 34.85p 34.85p 0
06/12/2012 34.85p 34.85p 34.85p 34.85p 0
05/12/2012 34.85p 34.85p 34.85p 34.85p 0
04/12/2012 34.85p 34.85p 34.85p 34.85p 0
03/12/2012 34.85p 34.85p 34.85p 34.85p 0
30/11/2012 34.85p 34.85p 34.85p 34.85p 0
29/11/2012 34.85p 34.85p 34.85p 34.85p 0
28/11/2012 34.85p 34.85p 34.85p 34.85p 0
27/11/2012 34.85p 34.85p 34.85p 34.85p 450
26/11/2012 35.54p 35.54p 35.54p 35.54p 530
23/11/2012 35.59p 35.59p 35.59p 35.59p 500
22/11/2012 34.94p 35.01p 34.94p 35.01p 0
21/11/2012 34.94p 35.01p 34.94p 35.01p 0
20/11/2012 34.94p 35.01p 34.94p 35.01p 546
19/11/2012 34.95p 34.95p 34.95p 34.95p 1
16/11/2012 34.67p 34.67p 34.67p 34.67p 0
15/11/2012 34.67p 34.67p 34.67p 34.67p 0
14/11/2012 34.67p 34.67p 34.67p 34.67p 0
13/11/2012 34.67p 34.67p 34.67p 34.67p 0
12/11/2012 34.67p 34.67p 34.67p 34.67p 0
09/11/2012 34.67p 34.67p 34.67p 34.67p 0
08/11/2012 34.67p 34.67p 34.67p 34.67p 0
07/11/2012 34.67p 34.67p 34.67p 34.67p 0
06/11/2012 34.67p 34.67p 34.67p 34.67p 229
05/11/2012 33.59p 33.59p 33.59p 33.59p 0
02/11/2012 33.59p 33.59p 33.59p 33.59p 0
01/11/2012 33.59p 33.59p 33.59p 33.59p 0
31/10/2012 33.59p 33.59p 33.59p 33.59p 760
30/10/2012 35.05p 35.05p 35.05p 35.05p 0
29/10/2012 35.05p 35.05p 35.05p 35.05p 0
26/10/2012 35.05p 35.05p 35.05p 35.05p 0
25/10/2012 35.05p 35.05p 35.05p 35.05p 0
24/10/2012 35.05p 35.05p 35.05p 35.05p 0
23/10/2012 35.05p 35.05p 35.05p 35.05p 0
22/10/2012 35.05p 35.05p 35.05p 35.05p 0
19/10/2012 35.05p 35.05p 35.05p 35.05p 0
18/10/2012 35.05p 35.05p 35.05p 35.05p 0
17/10/2012 35.05p 35.05p 35.05p 35.05p 232
16/10/2012 34.64p 34.64p 34.64p 34.64p 73
15/10/2012 34.21p 34.21p 34.21p 34.21p 1724
12/10/2012 34.48p 34.76p 34.48p 34.76p 0
11/10/2012 34.48p 34.76p 34.48p 34.76p 0
10/10/2012 34.48p 34.76p 34.48p 34.76p 0
09/10/2012 34.48p 34.76p 34.48p 34.76p 0
08/10/2012 34.48p 34.76p 34.48p 34.76p 0
05/10/2012 34.48p 34.76p 34.48p 34.76p 0
04/10/2012 34.48p 34.76p 34.48p 34.76p 0
03/10/2012 34.48p 34.76p 34.48p 34.76p 0
02/10/2012 34.48p 34.76p 34.48p 34.76p 100
01/10/2012 34.44p 34.76p 34.44p 34.76p 0
28/09/2012 34.44p 34.76p 34.44p 34.76p 0
27/09/2012 34.44p 34.76p 34.44p 34.76p 0
26/09/2012 34.44p 34.76p 34.44p 34.76p 0
25/09/2012 34.44p 34.76p 34.44p 34.76p 21
24/09/2012 34.76p 34.76p 34.76p 34.76p 0
21/09/2012 34.76p 34.76p 34.76p 34.76p 0
20/09/2012 34.76p 34.76p 34.76p 34.76p 0
19/09/2012 34.76p 34.76p 34.76p 34.76p 44
18/09/2012 34.94p 34.94p 34.94p 34.94p 156
17/09/2012 33.98p 33.98p 33.98p 33.98p 0
14/09/2012 33.98p 33.98p 33.98p 33.98p 0
13/09/2012 33.98p 33.98p 33.98p 33.98p 19
12/09/2012 34.01p 34.01p 34.01p 34.01p 0
11/09/2012 34.01p 34.01p 34.01p 34.01p 0
10/09/2012 34.01p 34.01p 34.01p 34.01p 0
07/09/2012 34.01p 34.01p 34.01p 34.01p 0
06/09/2012 34.01p 34.01p 34.01p 34.01p 0
05/09/2012 34.01p 34.01p 34.01p 34.01p 25
04/09/2012 34.19p 34.19p 34.19p 34.19p 18
03/09/2012 34.16p 34.16p 34.16p 34.16p 0
31/08/2012 34.16p 34.16p 34.16p 34.16p 0
30/08/2012 34.16p 34.16p 34.16p 34.16p 0
29/08/2012 34.16p 34.16p 34.16p 34.16p 0
28/08/2012 34.16p 34.16p 34.16p 34.16p 112
24/08/2012 34.16p 34.18p 34.16p 34.18p 0
23/08/2012 34.16p 34.18p 34.16p 34.18p 0
22/08/2012 34.16p 34.18p 34.16p 34.18p 0
21/08/2012 34.16p 34.18p 34.16p 34.18p 0
20/08/2012 34.16p 34.18p 34.16p 34.18p 424
17/08/2012 34.59p 34.59p 34.59p 34.59p 1
16/08/2012 33.95p 33.95p 33.95p 33.95p 0
15/08/2012 33.95p 33.95p 33.95p 33.95p 100
14/08/2012 33.91p 33.91p 33.91p 33.91p 90
13/08/2012 33.70p 33.70p 33.70p 33.70p 120
10/08/2012 33.88p 33.88p 33.88p 33.88p 0
09/08/2012 33.88p 33.88p 33.88p 33.88p 153

*Close Price adjusted for both dividends and splits