Marsh & McLennan Companies Inc. Common Stockのデータ

Marsh & McLennan Companies Inc. Common Stockの基本情報

名前 Marsh & McLennan Companies Inc. Common Stock
ティッカー MMC
国 United States
上場年 nan
セクター Finance

Marsh & McLennan Companies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 114.5 112.72 112.8 114.5 2339300.0 114.5
2021-02-12 113.18 111.77 112.78 112.8 1339100.0 112.8
2021-02-11 113.56 112.59 113.34 112.8 1104900.0 112.8
2021-02-10 114.67 112.51 114.58 112.73 1331800.0 112.73
2021-02-09 114.22 112.87 113.76 113.85 1271500.0 113.85
2021-02-08 114.1 112.83 113.42 113.87 1346300.0 113.87
2021-02-05 113.98 112.07 112.44 113.6 1638800.0 113.6
2021-02-04 112.06 110.65 111.58 111.7 1590600.0 111.7
2021-02-03 112.79 110.99 112.52 111.14 1631800.0 111.14
2021-02-02 113.35 110.75 110.79 112.9 2110400.0 112.9
2021-02-01 112.62 109.97 110.73 109.99 2278400.0 109.99
2021-01-29 110.48 107.29 107.74 109.91 2488400.0 109.91
2021-01-28 110.87 107.6 108.6 108.83 2144300.0 108.37
2021-01-27 110.59 106.95 110.44 107.6 2370600.0 107.14
2021-01-26 112.41 110.97 112.12 111.26 1140700.0 110.78
2021-01-25 112.91 110.79 111.52 112.03 1223100.0 111.55
2021-01-22 112.24 110.71 111.59 111.52 1490400.0 111.04
2021-01-21 113.44 111.81 113.12 111.83 1249100.0 111.35
2021-01-20 113.93 111.54 112.19 113.44 1704000.0 112.96
2021-01-19 113.09 111.56 112.12 112.22 1656300.0 111.74
2021-01-15 112.76 111.06 111.53 111.84 2533300.0 111.36
2021-01-14 113.9 111.88 113.69 111.99 1358300.0 111.51
2021-01-13 113.78 112.02 112.6 113.48 1498700.0 113.0
2021-01-12 114.11 111.97 112.47 113.0 2027600.0 112.52
2021-01-11 113.82 111.9 113.82 112.59 1998900.0 112.11
2021-01-08 114.3 111.83 111.83 113.48 2439400.0 113.0
2021-01-07 114.06 112.42 113.45 113.34 2612300.0 112.86
2021-01-06 114.49 111.89 112.95 113.5 2122600.0 113.02
2021-01-05 114.0 112.11 113.93 112.72 1137900.0 112.24
2021-01-04 116.81 112.62 116.43 113.51 1671400.0 113.03
2020-12-31 117.19 114.74 115.34 117.0 908600.0 116.5
2020-12-30 115.66 114.71 115.21 115.01 651200.0 114.52
2020-12-29 115.94 114.77 115.66 114.8 773700.0 114.31
2020-12-28 116.11 114.84 115.68 115.2 968200.0 114.71
2020-12-24 115.29 113.92 114.14 115.13 372400.0 114.64
2020-12-23 115.16 113.68 114.65 113.69 846400.0 113.2
2020-12-22 115.08 113.89 114.63 114.4 1172500.0 113.91
2020-12-21 116.05 112.54 115.62 115.05 1491100.0 114.56
2020-12-18 118.62 115.22 118.36 116.27 3792500.0 115.77
2020-12-17 119.31 117.57 117.57 118.69 1435500.0 118.18
2020-12-16 118.32 116.58 117.01 117.12 1751400.0 116.62
2020-12-15 117.29 115.15 115.5 116.65 2117600.0 116.15
2020-12-14 116.79 114.87 116.28 114.92 1733900.0 114.43
2020-12-11 116.32 114.43 114.66 115.44 2363500.0 114.95
2020-12-10 116.31 114.93 116.11 115.37 3355100.0 114.88
2020-12-09 116.93 115.25 116.49 115.9 2087300.0 115.4
2020-12-08 117.0 114.09 114.18 116.7 1859600.0 116.2
2020-12-07 118.43 115.69 117.03 116.06 1511700.0 115.56
2020-12-04 117.39 115.34 116.39 117.32 2077100.0 116.82
2020-12-03 117.0 115.12 115.98 116.54 2452500.0 116.04
2020-12-02 116.58 114.97 116.38 116.02 972400.0 115.52
2020-12-01 116.99 115.17 115.35 116.34 1510300.0 115.84
2020-11-30 114.74 113.32 114.26 114.64 2837100.0 114.15
2020-11-27 115.79 114.15 115.0 114.36 564000.0 113.87
2020-11-25 115.27 113.44 114.8 115.23 1633900.0 114.74
2020-11-24 115.38 113.5 114.28 115.1 1667200.0 114.61
2020-11-23 113.96 112.05 113.58 113.28 1109800.0 112.8
2020-11-20 114.99 112.9 114.76 112.98 1295500.0 112.5
2020-11-19 114.94 111.44 112.08 114.48 2282500.0 113.99
2020-11-18 114.86 111.96 114.04 112.0 1856800.0 111.52
2020-11-17 114.88 112.92 114.4 114.24 1467900.0 113.75
2020-11-16 115.72 113.75 114.12 115.66 1783400.0 115.17
2020-11-13 113.95 112.84 112.94 113.31 1381600.0 112.83
2020-11-12 113.28 111.58 112.99 112.33 1372700.0 111.85
2020-11-11 113.96 112.71 113.32 113.36 1231500.0 112.88
2020-11-10 113.08 109.97 110.68 112.51 2118200.0 112.03
2020-11-09 117.13 110.17 116.0 110.58 3255100.0 110.11
2020-11-06 110.73 108.17 109.14 109.56 1405300.0 109.09
2020-11-05 110.73 107.85 109.92 108.4 1573500.0 107.94
2020-11-04 111.38 106.65 106.86 109.0 2234400.0 108.53
2020-11-03 107.43 105.48 106.43 106.57 2343900.0 106.11
2020-11-02 105.44 103.27 104.0 104.89 2567000.0 104.44
2020-10-30 104.64 102.11 102.59 103.46 2797600.0 103.02
2020-10-29 107.87 102.86 107.32 102.95 3065400.0 102.51
2020-10-28 109.4 107.29 108.83 107.53 2524300.0 107.07
2020-10-27 111.99 110.41 111.33 110.41 1088900.0 109.94
2020-10-26 112.72 110.35 112.71 111.09 1438600.0 110.62
2020-10-23 113.86 112.78 113.82 113.7 1275400.0 113.21
2020-10-22 113.65 111.84 112.3 113.38 1050500.0 112.9
2020-10-21 113.83 112.28 112.61 112.3 1145900.0 111.82
2020-10-20 114.11 112.24 113.79 112.47 1106400.0 111.99
2020-10-19 115.56 112.84 115.18 113.03 1190900.0 112.55
2020-10-16 115.98 114.34 114.66 114.94 1606900.0 114.45
2020-10-15 115.12 113.3 113.76 114.36 1449000.0 113.87
2020-10-14 116.28 114.27 115.4 114.51 1329400.0 114.02
2020-10-13 117.56 114.37 116.26 114.95 1210200.0 114.46
2020-10-12 117.18 115.27 115.3 116.59 1285800.0 116.09
2020-10-09 116.51 114.23 115.19 115.71 1698200.0 115.22
2020-10-08 115.68 114.13 114.61 114.26 2141300.0 113.77
2020-10-07 116.2 114.26 115.59 114.69 1605400.0 113.74
2020-10-06 117.14 114.46 116.08 114.88 2185600.0 113.93
2020-10-05 116.09 114.68 115.44 115.66 1346700.0 114.7
2020-10-02 115.8 113.19 113.42 114.56 1641600.0 113.61
2020-10-01 115.45 113.59 115.03 114.23 2052300.0 113.28
2020-09-30 115.84 113.58 114.55 114.7 2499600.0 113.75
2020-09-29 114.89 113.17 114.32 114.05 1603600.0 113.1
2020-09-28 115.85 113.26 114.1 114.54 2059300.0 113.59
2020-09-25 113.37 110.71 112.4 112.96 2395100.0 112.02
2020-09-24 114.74 112.54 114.42 112.73 1719600.0 111.79
2020-09-23 117.07 114.46 116.17 114.54 1453500.0 113.59
2020-09-22 117.61 114.97 116.28 116.27 1819200.0 115.3
2020-09-21 116.76 114.47 116.44 116.27 2227800.0 115.3
2020-09-18 119.4 117.27 117.53 117.67 3068900.0 116.69
2020-09-17 118.56 116.51 117.7 117.88 1879700.0 116.9
2020-09-16 120.51 118.61 118.96 118.83 1572800.0 117.84
2020-09-15 119.4 118.0 118.11 118.62 1395300.0 117.63
2020-09-14 118.04 116.47 116.84 117.8 1199300.0 116.82
2020-09-11 116.45 114.86 115.96 115.78 1023800.0 114.82
2020-09-10 117.5 115.58 116.76 115.61 1859200.0 114.65
2020-09-09 117.81 114.35 114.45 116.75 1843600.0 115.78
2020-09-08 114.74 112.14 114.54 113.48 2689500.0 112.54
2020-09-04 117.94 113.63 117.31 115.41 1400600.0 114.45
2020-09-03 120.97 115.75 119.41 116.58 3187700.0 115.61
2020-09-02 118.96 115.07 115.28 118.91 2075100.0 117.92
2020-09-01 115.5 113.94 114.63 115.48 1693600.0 114.52
2020-08-31 115.34 113.97 114.35 114.91 1571400.0 113.96
2020-08-28 115.42 113.43 115.36 114.0 1962000.0 113.05
2020-08-27 115.38 114.23 114.31 114.68 1284300.0 113.73
2020-08-26 114.47 112.24 112.88 114.22 1218200.0 113.27
2020-08-25 113.67 112.27 113.35 112.99 1918300.0 112.05
2020-08-24 114.11 111.96 113.87 112.62 1898600.0 111.68
2020-08-21 115.29 112.18 114.86 113.47 2491800.0 112.53
2020-08-20 116.46 115.14 115.56 116.05 1019500.0 115.09
2020-08-19 117.36 115.92 116.92 116.1 899400.0 115.14
2020-08-18 117.61 116.37 116.37 116.93 1236900.0 115.96
2020-08-17 117.26 116.17 116.37 116.51 1029600.0 115.54
2020-08-14 117.74 116.09 116.81 116.61 1059500.0 115.64
2020-08-13 117.31 116.08 116.26 117.15 1115700.0 116.18
2020-08-12 118.22 116.44 117.84 116.65 1370500.0 115.68
2020-08-11 117.97 115.78 117.18 116.98 1726700.0 116.01
2020-08-10 118.12 116.11 118.05 116.41 1503500.0 115.44
2020-08-07 119.21 116.95 118.38 117.74 1544200.0 116.76
2020-08-06 118.81 117.43 118.0 118.77 1345400.0 117.78
2020-08-05 118.91 117.1 117.27 118.43 1556100.0 117.45
2020-08-04 117.62 115.65 115.85 117.39 1897500.0 116.41
2020-08-03 117.33 115.68 116.53 115.82 1723200.0 114.86
2020-07-31 118.0 115.49 118.0 116.6 2093100.0 115.63
2020-07-30 117.05 113.21 114.22 116.71 1721200.0 115.74
2020-07-29 115.58 113.15 113.84 115.58 1354300.0 114.62
2020-07-28 114.98 113.73 114.49 114.21 1435800.0 113.26
2020-07-27 114.87 113.22 114.6 114.61 1392500.0 113.66
2020-07-24 115.07 114.14 114.9 114.62 1008400.0 113.67
2020-07-23 116.56 114.75 115.58 115.28 1293700.0 113.86
2020-07-22 115.61 113.76 113.76 115.51 1468300.0 114.09
2020-07-21 114.89 113.65 114.62 114.4 1247200.0 112.99
2020-07-20 113.91 112.92 113.6 113.48 890300.0 112.08
2020-07-17 113.85 111.83 112.51 113.69 1658100.0 112.29
2020-07-16 112.22 111.14 111.47 111.83 927400.0 110.45
2020-07-15 112.02 110.45 111.67 111.58 1134200.0 110.21
2020-07-14 110.35 108.52 108.78 110.24 1026600.0 108.88
2020-07-13 110.59 108.25 109.78 108.76 1453700.0 107.42
2020-07-10 109.65 107.89 108.58 109.46 979500.0 108.11
2020-07-09 109.26 106.83 109.17 108.23 940200.0 106.9
2020-07-08 109.12 107.1 107.52 109.08 1850400.0 107.74
2020-07-07 108.3 106.96 107.6 107.35 1697900.0 106.03
2020-07-06 109.72 107.51 109.39 107.92 1461900.0 106.59
2020-07-02 109.09 107.39 108.88 107.89 1378700.0 106.56
2020-07-01 108.22 106.9 107.49 107.53 1594600.0 106.21
2020-06-30 107.84 104.73 105.34 107.37 1986700.0 106.05
2020-06-29 105.75 104.0 105.75 105.28 1788400.0 103.98
2020-06-26 107.49 104.56 106.45 104.75 2585600.0 103.46
2020-06-25 107.15 103.17 103.97 106.98 1743900.0 105.66
2020-06-24 105.69 103.54 105.0 103.93 2004000.0 102.65
2020-06-23 107.09 105.72 106.88 105.76 1394800.0 104.46
2020-06-22 106.2 103.75 103.87 105.56 1915700.0 104.26
2020-06-19 109.9 103.55 109.9 103.58 5040800.0 102.3
2020-06-18 109.12 107.56 108.11 108.42 1340800.0 107.09
2020-06-17 109.75 107.41 107.48 108.54 1700400.0 107.2
2020-06-16 108.72 106.02 108.23 107.37 2077600.0 106.05
2020-06-15 106.05 101.51 102.0 106.0 2307100.0 104.7
2020-06-12 106.81 102.26 106.23 104.34 2764900.0 103.06
2020-06-11 108.43 104.06 108.43 104.23 3343700.0 102.95
2020-06-10 110.83 109.18 110.14 110.12 2228000.0 108.76
2020-06-09 110.92 109.69 110.75 110.44 1662800.0 109.08
2020-06-08 111.99 110.45 111.02 111.41 2450800.0 110.04
2020-06-05 111.73 108.76 110.1 111.49 3699500.0 110.12
2020-06-04 109.15 107.95 108.69 108.72 2102100.0 107.38
2020-06-03 110.0 108.32 108.82 109.23 2751600.0 107.89
2020-06-02 108.05 106.52 106.86 108.02 2102200.0 106.69
2020-06-01 107.02 105.44 105.97 106.7 1481800.0 105.39
2020-05-29 106.33 104.86 106.07 105.92 7207200.0 104.62
2020-05-28 107.38 106.07 106.92 106.59 2200100.0 105.28
2020-05-27 107.46 104.7 106.15 105.96 2401600.0 104.66
2020-05-26 107.12 105.57 106.64 105.75 3342500.0 104.45
2020-05-22 104.84 103.5 104.51 104.5 1926700.0 103.21
2020-05-21 105.33 103.18 103.43 104.54 2410900.0 103.25
2020-05-20 106.37 103.51 105.92 103.98 2640600.0 102.7
2020-05-19 107.34 105.48 106.67 105.53 2227300.0 104.23
2020-05-18 108.38 106.42 107.21 107.0 2885700.0 105.68
2020-05-15 107.87 104.47 105.59 104.47 11085700.0 103.18
2020-05-14 106.38 103.5 103.75 106.1 8540600.0 104.79
2020-05-13 105.85 103.31 103.75 105.1 5368100.0 103.81
2020-05-12 105.15 103.78 104.61 104.3 3331400.0 103.02
2020-05-11 104.95 102.87 103.15 104.09 2242500.0 102.81
2020-05-08 104.01 101.5 102.62 103.98 1559700.0 102.7
2020-05-07 102.07 99.87 99.87 101.65 1776900.0 100.4
2020-05-06 101.39 98.64 101.16 98.88 1932100.0 97.66
2020-05-05 101.79 98.88 99.19 100.26 2596600.0 99.03
2020-05-04 100.51 96.77 98.05 98.74 3989600.0 97.52
2020-05-01 97.39 94.51 95.9 97.1 2637900.0 95.9
2020-04-30 98.51 93.4 93.71 97.33 3734500.0 96.13
2020-04-29 96.12 94.29 95.01 94.62 1831200.0 93.46
2020-04-28 96.68 93.13 96.3 93.26 1557200.0 92.11
2020-04-27 95.21 92.67 93.83 94.7 1859900.0 93.53
2020-04-24 93.96 91.8 93.23 93.29 1460900.0 92.14
2020-04-23 95.59 92.34 93.99 92.59 2010500.0 91.45
2020-04-22 94.87 92.35 94.1 94.08 2153400.0 92.92
2020-04-21 94.54 92.46 93.26 92.7 2259000.0 91.56
2020-04-20 97.56 95.01 97.56 95.76 1594700.0 94.58
2020-04-17 100.28 96.8 99.48 98.54 1892700.0 97.33
2020-04-16 97.38 95.49 96.41 97.22 1736300.0 96.02
2020-04-15 98.0 95.63 97.0 96.3 2264900.0 95.11
2020-04-14 100.0 96.75 97.0 99.44 2438500.0 98.22
2020-04-13 96.11 93.97 96.11 95.02 2293800.0 93.85
2020-04-09 97.0 94.2 94.51 96.61 3061900.0 95.42
2020-04-08 94.07 87.36 88.61 93.61 2707200.0 92.46
2020-04-07 91.08 87.3 90.96 87.4 2399900.0 86.32
2020-04-06 88.06 82.63 83.63 87.33 2911100.0 85.81
2020-04-03 82.98 78.95 81.89 79.9 2720200.0 78.51
2020-04-02 84.22 81.1 81.25 82.75 2451100.0 81.31
2020-04-01 85.08 81.43 83.69 82.02 3228600.0 80.59
2020-03-31 89.58 85.27 88.56 86.46 3670600.0 84.95
2020-03-30 89.9 84.99 85.7 89.55 2785600.0 87.99
2020-03-27 88.24 82.62 82.74 85.45 3159200.0 83.96
2020-03-26 89.71 84.53 88.04 85.86 3560500.0 84.36
2020-03-25 90.87 84.33 85.69 86.86 3000000.0 85.34
2020-03-24 87.89 79.54 80.25 86.93 4379200.0 85.41
2020-03-23 79.4 74.33 78.4 76.69 4772700.0 75.35
2020-03-20 84.01 77.44 79.81 79.87 3788700.0 78.48
2020-03-19 82.03 75.88 80.38 79.03 4356900.0 77.65
2020-03-18 87.79 75.79 87.25 80.81 4721500.0 79.4
2020-03-17 93.89 89.18 90.46 91.9 4341500.0 90.3
2020-03-16 93.47 86.26 88.56 87.86 4249600.0 86.33
2020-03-13 99.19 91.4 95.98 98.64 5974000.0 96.92
2020-03-12 100.36 92.48 93.57 93.0 5559800.0 91.38
2020-03-11 100.96 97.92 100.43 98.95 2827800.0 97.22
2020-03-10 103.92 98.95 102.72 103.09 4267200.0 101.29
2020-03-09 102.17 97.62 98.33 99.88 4864400.0 98.14
2020-03-06 106.23 101.76 103.02 105.67 3651100.0 103.83
2020-03-05 108.49 105.33 108.43 106.56 3075900.0 104.7
2020-03-04 110.67 107.24 108.05 110.6 4734200.0 108.67
2020-03-03 110.34 105.04 108.21 106.52 3264800.0 104.66
2020-03-02 108.08 104.1 104.18 108.01 4028800.0 106.12
2020-02-28 105.62 101.56 104.44 104.56 4077700.0 102.73
2020-02-27 112.29 106.85 111.27 106.88 2325200.0 105.01
2020-02-26 113.42 111.64 111.8 112.59 1964700.0 110.62
2020-02-25 114.12 110.66 113.75 111.11 1721800.0 109.17
2020-02-24 115.35 112.73 113.89 113.33 2349600.0 111.35
2020-02-21 116.94 115.54 116.58 116.35 1947800.0 114.32
2020-02-20 118.63 116.7 118.33 117.08 1322600.0 115.04
2020-02-19 119.56 118.45 119.5 118.48 1143800.0 116.41
2020-02-18 119.51 118.22 118.63 119.45 1352700.0 117.36