Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

Marsh & McLennan Companies, Inc. (MMCO.VI)

194.80
+1.95
+(1.01%)
As of 11:00:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025194.55194.80194.55194.80194.80-
Apr 29, 2025193.70193.70192.30192.85192.85-
Apr 28, 2025194.30194.30193.45193.75193.75-
Apr 25, 2025192.10193.85189.85189.85189.85-
Apr 24, 2025192.15192.65191.35191.35191.35-
Apr 23, 2025192.80196.05192.80193.20193.2033
Apr 22, 2025185.40189.75185.40189.75189.75-
Apr 17, 2025199.15199.85194.60194.60194.6046
Apr 16, 2025204.00206.90204.00206.90206.90-
Apr 15, 2025209.30210.20209.30209.80209.80-
Apr 14, 2025205.30209.40205.30209.40209.40-
Apr 11, 2025203.10203.90200.00202.20202.20-
Apr 10, 2025209.30209.30204.00204.80204.8010
Apr 9, 2025199.50201.10197.35198.15198.15-
Apr 8, 2025207.30209.20207.30208.40208.40-
Apr 7, 2025200.00208.50200.00205.20205.20-
Apr 4, 2025219.90222.40215.90217.90217.9025
Apr 3, 2025 0.716385 Dividend
Apr 3, 2025215.70220.60213.60220.60220.60109
Apr 2, 2025225.60225.60225.60225.60224.79-
Apr 1, 2025225.80225.80225.10225.60224.79-
Mar 31, 2025222.30226.50222.30225.50224.69-
Mar 28, 2025225.20225.90223.90223.90223.09-
Mar 27, 2025215.80224.20215.80224.20223.39-
Mar 26, 2025218.50221.20218.50220.80220.00-
Mar 25, 2025217.50219.90217.10218.60217.81-
Mar 24, 2025216.20218.20216.10218.20217.41-
Mar 21, 2025215.10215.10214.50214.90214.12-
Mar 20, 2025214.10215.60213.70214.80214.02-
Mar 19, 2025212.50213.40212.50213.40212.63-
Mar 18, 2025212.90214.00212.70212.70211.93-
Mar 17, 2025212.60213.30212.10212.10211.33-
Mar 14, 2025212.70212.80211.90211.90211.13-
Mar 13, 2025213.80213.80211.60211.80211.03-
Mar 12, 2025211.70214.20210.40211.20210.4450
Mar 11, 2025217.20217.40213.30213.30212.53-
Mar 10, 2025216.50218.70214.80218.70217.91-
Mar 7, 2025218.80218.80216.20216.20215.42-
Mar 6, 2025219.50219.50218.40219.00218.21-
Mar 5, 2025223.60223.60219.40219.50218.71-
Mar 4, 2025228.40228.40227.00227.30226.48-
Mar 3, 2025229.00229.00226.00227.60226.78-
Feb 28, 2025226.10226.80225.80225.80224.98-
Feb 27, 2025221.50225.60221.50225.60224.79-
Feb 26, 2025223.50223.90221.50221.50220.70-
Feb 25, 2025221.80222.80221.80222.80222.00-
Feb 24, 2025219.20223.20219.20223.20222.39-
Feb 21, 2025219.80220.50219.60220.50219.70-
Feb 20, 2025221.10221.40219.10220.20219.40-
Feb 19, 2025220.40221.30220.40221.30220.50-
Feb 18, 2025215.50219.60215.50219.60218.81-
Feb 17, 2025218.50219.00218.50218.90218.11-
Feb 14, 2025220.90220.90219.90219.90219.11-
Feb 13, 2025220.00221.20219.90221.20220.40-
Feb 12, 2025220.00220.00219.30219.30218.51-
Feb 11, 2025220.90220.90219.40219.40218.61-
Feb 10, 2025220.90221.00220.30220.30219.50-
Feb 7, 2025215.60219.70215.60219.70218.91-
Feb 6, 2025217.20218.60217.20218.40217.61-
Feb 5, 2025214.10215.60212.90214.50213.731
Feb 4, 2025212.30212.50211.50212.50211.73-
Feb 3, 2025209.30210.80208.80210.80210.04-
Jan 31, 2025212.70213.60208.50208.50207.75-
Jan 30, 2025 0.716385 Dividend
Jan 30, 2025210.40212.40206.20209.70208.94192
Jan 29, 2025213.30213.30213.30213.30211.72-
Jan 28, 2025214.20214.70213.30213.30211.72-
Jan 27, 2025207.40211.40206.40211.40209.8349
Jan 24, 2025207.80207.80206.50207.30205.76-
Jan 23, 2025209.00209.10208.30208.30206.75-
Jan 22, 2025209.70210.10209.20209.60208.04-
Jan 21, 2025208.40209.40207.40207.40205.86-
Jan 20, 2025209.00209.00207.60207.60206.06-
Jan 17, 2025210.60210.80209.60210.80209.24-
Jan 16, 2025206.80209.40206.40209.40207.85-
Jan 15, 2025207.20209.10206.80206.80205.27-
Jan 14, 2025206.70206.90206.30206.50204.97-
Jan 13, 2025203.80207.40203.50207.40205.86-
Jan 10, 2025206.20206.60204.70204.70203.18-
Jan 9, 2025204.80206.10204.80206.10204.57-
Jan 8, 2025203.50205.30203.50204.90203.38-
Jan 7, 2025200.60203.30200.60203.30201.79-
Jan 6, 2025205.30205.70202.90202.90201.39-
Jan 3, 2025205.90207.40205.60206.20204.67-
Jan 2, 2025205.50207.70205.50207.70206.16-
Dec 30, 2024204.20204.20201.60201.60200.10-
Dec 27, 2024205.20205.30204.50204.80203.28-
Dec 23, 2024203.80203.80201.90201.90200.40-
Dec 20, 2024202.70204.60202.30204.60203.08-
Dec 19, 2024202.80203.30201.60203.30201.79-
Dec 18, 2024203.50203.60202.70203.60202.09-
Dec 17, 2024204.10204.10201.70202.80201.30-
Dec 16, 2024204.90205.40204.60204.60203.08-
Dec 13, 2024203.90205.60203.90204.90203.38-
Dec 12, 2024204.50206.70204.10206.70205.17-
Dec 11, 2024205.50205.50204.90204.90203.38-
Dec 10, 2024206.90207.20204.60204.60203.08-
Dec 9, 2024213.40213.40207.70207.70206.16-
Dec 6, 2024215.60215.80214.70214.70213.11-
Dec 5, 2024218.60218.60216.20216.20214.60-
Dec 4, 2024218.90220.20218.60218.60216.98-
Dec 3, 2024221.70221.70219.40219.40217.77-
Dec 2, 2024222.30222.30221.00221.00219.36-
Nov 29, 2024222.30222.80221.60221.60219.96-
Nov 28, 2024221.60221.70221.50221.60219.96-
Nov 27, 2024221.70222.00221.20221.40219.76-
Nov 26, 2024220.10221.50219.70221.30219.66-
Nov 25, 2024219.10219.10216.90218.20216.58-
Nov 22, 2024214.10218.10214.10218.10216.48-
Nov 21, 2024210.70212.90210.70212.90211.32-
Nov 20, 2024209.30210.60209.30209.60208.04-
Nov 19, 2024211.40211.40209.30209.30207.75-
Nov 18, 2024210.30212.00209.80212.00210.43-
Nov 15, 2024209.90210.30208.60210.30208.74-
Nov 14, 2024213.90214.90211.80211.80210.23-
Nov 13, 2024211.60213.00211.50213.00211.42-
Nov 12, 2024210.30212.10210.30212.10210.53-
Nov 11, 2024212.20213.90211.20211.20209.63-
Nov 8, 2024207.30210.70207.00210.70209.14-
Nov 7, 2024207.90208.40207.90208.40206.85-
Nov 6, 2024210.30213.70208.90208.90207.3562
Nov 5, 2024203.40203.40202.20202.20200.70-
Nov 4, 2024201.00202.20201.00201.70200.20-
Nov 1, 2024201.30203.00201.30203.00201.49-
Oct 31, 2024203.90203.90202.80203.00201.49-
Oct 30, 2024204.60204.60204.10204.10202.59-
Oct 29, 2024205.40206.80205.30206.80205.27-
Oct 28, 2024205.40205.40204.80205.20203.68-
Oct 25, 2024206.20206.30205.90206.00204.47-
Oct 24, 2024207.40207.40206.00206.00204.47-
Oct 23, 2024205.10205.30204.80205.00203.48-
Oct 22, 2024204.70204.70204.20204.30202.78-
Oct 21, 2024207.70207.70204.60204.60203.0850
Oct 18, 2024209.90210.50207.60207.60206.06-
Oct 17, 2024209.70211.80209.70211.80210.23-
Oct 16, 2024207.60208.80207.20208.80207.25-
Oct 15, 2024209.60209.60209.10209.30207.75-
Oct 14, 2024206.20208.00206.20208.00206.46-
Oct 11, 2024204.20205.60203.90205.20203.68-
Oct 10, 2024206.20208.00206.20208.00206.46-
Oct 9, 2024204.00206.60204.00206.60205.07-
Oct 8, 2024199.90204.10199.90204.10202.59-
Oct 7, 2024202.40202.40201.10201.10199.61-
Oct 4, 2024 0.716385 Dividend
Oct 4, 2024200.60202.00200.60201.50200.00-
Oct 3, 2024201.90201.90201.90201.90199.59-
Oct 2, 2024200.70201.90200.70201.90199.59-
Oct 1, 2024200.30202.40200.30202.40200.09-
Sep 30, 2024200.30200.30200.00200.20197.91-
Sep 27, 2024200.90201.50200.30201.50199.20-
Sep 26, 2024201.50201.50200.60200.60198.31-
Sep 25, 2024199.55200.30199.40200.30198.01-
Sep 24, 2024202.30202.30200.70200.70198.41-
Sep 23, 2024200.40201.80200.40201.80199.49-
Sep 20, 2024200.90201.40200.40200.50198.21-
Sep 19, 2024204.40204.80201.00201.00198.70-
Sep 18, 2024205.40205.40204.80204.80202.46-
Sep 17, 2024208.00208.00206.00206.00203.65-
Sep 16, 2024206.60207.80206.60207.60205.23-
Sep 13, 2024207.70207.80206.70207.50205.13-
Sep 12, 2024208.50208.50206.50206.50204.14-
Sep 11, 2024209.50209.90205.20205.20202.86-
Sep 10, 2024208.30209.80208.30209.80207.40-
Sep 9, 2024206.80208.50206.80208.50206.12-
Sep 6, 2024205.60206.00204.60205.90203.55-
Sep 5, 2024208.20209.70206.00206.00203.65-
Sep 4, 2024206.50208.70206.50207.60205.23-
Sep 3, 2024205.60207.80205.60207.80205.43-
Sep 2, 2024205.50205.50205.40205.50203.15-
Aug 30, 2024205.20205.60203.90203.90201.57-
Aug 29, 2024205.00205.10203.80205.10202.76-
Aug 28, 2024202.90204.40202.90204.40202.06-
Aug 27, 2024201.00202.30200.90202.30199.99-
Aug 26, 2024199.70200.80199.70200.80198.51-
Aug 23, 2024202.60203.90199.95199.95197.67-
Aug 22, 2024201.50202.20201.50202.20199.89-
Aug 21, 2024202.00202.20201.00201.00198.70-
Aug 20, 2024201.60201.80201.60201.80199.49-
Aug 19, 2024200.90201.30200.90201.00198.70-
Aug 16, 2024202.80202.80201.50201.50199.20-
Aug 15, 2024201.40203.00200.40200.40198.11-
Aug 14, 2024197.95199.50197.25199.50197.22-
Aug 13, 2024199.30199.45198.60198.60196.33-
Aug 12, 2024201.50201.80198.70198.70196.43-
Aug 9, 2024201.60201.60201.00201.20198.90-
Aug 8, 2024199.20201.20199.20201.20198.90-
Aug 7, 2024200.00202.60199.50202.60200.291
Aug 6, 2024198.80200.50198.30200.50198.21-
Aug 5, 2024201.40202.50199.80199.80197.52561
Aug 2, 2024206.80207.40203.30203.30200.9851
Aug 1, 2024206.90207.60206.90206.90204.54-
Jul 31, 2024207.20207.20205.40205.80203.45-
Jul 30, 2024203.10205.40202.80205.40203.05-
Jul 29, 2024201.50201.90201.30201.70199.40-
Jul 26, 2024199.75201.60199.70201.60199.30-
Jul 25, 2024 0.716385 Dividend
Jul 25, 2024200.20201.80200.20201.10198.80-
Jul 24, 2024203.00203.00203.00203.00199.87-
Jul 23, 2024201.30203.00201.30203.00199.87-
Jul 22, 2024199.40200.70199.40200.70197.61-
Jul 19, 2024199.30201.90198.60201.90198.79-
Jul 18, 2024202.00202.20199.90200.60197.5151
Jul 17, 2024200.20202.10199.70202.10198.9915
Jul 16, 2024200.90201.40200.70201.40198.30-
Jul 15, 2024201.00201.20200.20200.60197.51-
Jul 12, 2024200.10200.90199.90200.90197.81-
Jul 11, 2024198.25199.50197.85199.50196.43-
Jul 10, 2024195.80196.60195.80196.60193.57-
Jul 9, 2024198.25198.45197.35197.35194.31-
Jul 8, 2024197.40197.70197.30197.30194.26-
Jul 5, 2024197.70197.75195.80195.80192.79-
Jul 4, 2024197.35198.10197.35198.10195.05-
Jul 3, 2024197.65197.65196.50196.50193.47-
Jul 2, 2024196.80196.80196.80196.80193.77-
Jul 1, 2024195.85195.85195.85195.85192.83-
Jun 28, 2024197.25197.45197.25197.45194.41-
Jun 27, 2024196.55197.20196.55197.20194.16-
Jun 26, 2024196.30196.30196.30196.30193.28-
Jun 25, 2024201.30201.30199.25199.25196.18-
Jun 24, 2024200.70201.60200.70201.60198.50-
Jun 21, 2024201.10201.10200.60200.60197.51-
Jun 20, 2024198.05198.65198.05198.65195.59-
Jun 19, 2024197.60197.60197.60197.60194.56-
Jun 18, 2024197.20197.60197.20197.60194.56-
Jun 17, 2024195.15195.80195.15195.80192.79-
Jun 14, 2024195.10195.20195.10195.20192.19-
Jun 13, 2024194.85194.85194.20194.20191.21-
Jun 12, 2024195.75195.75193.80193.80190.82-
Jun 11, 2024194.50194.90194.50194.90191.90-
Jun 10, 2024194.90194.90193.45193.45190.47-
Jun 7, 2024191.45194.40191.45194.40191.41-
Jun 6, 2024191.45191.45191.45191.45188.50-
Jun 5, 2024192.05192.05191.60191.60188.65-
Jun 4, 2024189.25190.55189.25190.55187.62-
Jun 3, 2024191.80191.80190.40190.40187.47-
May 31, 2024190.65190.65190.65190.65187.71-
May 30, 2024185.70188.10185.70188.10185.20-
May 29, 2024187.25187.60187.25187.60184.71-
May 28, 2024191.45191.45188.20188.20185.30-
May 27, 2024191.50191.50191.50191.50188.55-
May 24, 2024192.30192.30191.55191.55188.60-
May 23, 2024194.90194.90193.30193.30190.32-
May 22, 2024194.15194.15194.15194.15191.16-
May 21, 2024192.30193.15192.30193.15190.18-
May 20, 2024193.05193.05193.05193.05190.08-
May 17, 2024191.95191.95191.95191.95188.99-
May 16, 2024189.95192.10189.95192.10189.14-
May 15, 2024189.45189.45189.45189.45186.53-
May 14, 2024189.70189.70189.70189.70186.78-
May 13, 2024191.00191.00190.20190.20187.27-
May 10, 2024190.70191.30190.70191.30188.35-
May 9, 2024189.15189.15189.15189.15186.24-
May 8, 2024189.95189.95189.95189.95187.03-
May 7, 2024187.40187.60187.40187.60184.71-
May 6, 2024185.40186.30185.40186.30183.43-
May 3, 2024183.35183.35183.35183.35180.53-
May 2, 2024186.20186.20185.95185.95183.09-
Apr 30, 2024185.55185.55185.55185.55182.69-

Related Tickers

CRD-B Crawford & Company
10.50
+2.44%
 
CRD-A Crawford & Company
10.76
+1.13%
 
TWFG TWFG, Inc.
31.56
+1.81%
 
BRO Brown & Brown, Inc.
107.99
-6.00%
 
AON Aon plc
349.90
+1.87%