Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 07 2025 | 209.98 | 1.50 | 0.72% | 209.63 | 211.95 | 209.13 | 1,421,778 |
| Jan 06 2025 | 208.48 | -2.79 | -1.32% | 210.83 | 211.28 | 208.10 | 1,329,940 |
| Jan 03 2025 | 211.27 | -0.07 | -0.03% | 212.485 | 212.732 | 210.66 | 1,027,488 |
| Jan 02 2025 | 211.34 | -1.07 | -0.50% | 213.66 | 214.59 | 210.9565 | 1,618,951 |
| Dec 31 2024 | 212.41 | 0.43 | 0.20% | 212.27 | 213.06 | 211.33 | 1,514,863 |
| Dec 30 2024 | 211.98 | -1.49 | -0.70% | 211.415 | 212.63 | 209.92 | 1,439,391 |
| Dec 27 2024 | 213.47 | -0.73 | -0.34% | 213.025 | 214.85 | 212.57 | 1,607,582 |
| Dec 26 2024 | 214.20 | 0.16 | 0.07% | 213.85 | 214.70 | 212.73 | 1,077,914 |
| Dec 24 2024 | 214.04 | 1.87 | 0.88% | 212.73 | 214.4699 | 211.00 | 561,074 |
| Dec 23 2024 | 212.17 | 0.43 | 0.20% | 211.02 | 212.38 | 209.625 | 2,248,309 |
| Dec 20 2024 | 211.74 | 1.39 | 0.66% | 210.78 | 214.05 | 210.31 | 2,620,867 |
| Dec 19 2024 | 210.35 | 0.46 | 0.22% | 210.06 | 212.95 | 209.34 | 1,607,623 |
| Dec 18 2024 | 209.89 | -3.29 | -1.54% | 212.535 | 213.94 | 209.71 | 2,265,010 |
| Dec 17 2024 | 213.18 | 0.06 | 0.03% | 211.38 | 213.60 | 211.33 | 2,234,481 |
| Dec 16 2024 | 213.12 | -1.95 | -0.91% | 214.385 | 215.71 | 213.06 | 2,226,665 |
| Dec 13 2024 | 215.07 | -0.85 | -0.39% | 215.00 | 215.655 | 214.33 | 1,498,682 |
| Dec 12 2024 | 215.92 | 1.57 | 0.73% | 215.885 | 218.27 | 214.68 | 2,118,982 |
| Dec 11 2024 | 214.35 | -1.24 | -0.58% | 215.515 | 216.76 | 213.57 | 1,902,472 |
| Dec 10 2024 | 215.59 | -2.58 | -1.18% | 216.45 | 216.85 | 213.05 | 2,332,041 |
| Dec 09 2024 | 218.17 | -6.99 | -3.10% | 222.04 | 222.46 | 218.01 | 2,807,572 |
| Dec 06 2024 | 225.16 | -3.10 | -1.36% | 228.28 | 229.055 | 224.7813 | 1,298,678 |
| Dec 05 2024 | 228.26 | -1.48 | -0.64% | 228.57 | 229.84 | 228.03 | 1,610,468 |
| Dec 04 2024 | 229.74 | -0.43 | -0.19% | 229.27 | 230.80 | 228.54 | 1,230,337 |
| Dec 03 2024 | 230.17 | -2.87 | -1.23% | 232.79 | 232.79 | 228.955 | 2,680,767 |
| Dec 02 2024 | 233.04 | -0.19 | -0.08% | 232.985 | 233.16 | 230.37 | 1,336,034 |
| Nov 29 2024 | 233.23 | -0.01 | 0.00% | 233.63 | 235.05 | 232.90 | 863,669 |
| Nov 27 2024 | 233.24 | 0.47 | 0.20% | 233.3001 | 235.2094 | 232.86 | 1,331,642 |
| Nov 26 2024 | 232.77 | 2.06 | 0.89% | 232.40 | 233.48 | 229.76 | 1,883,418 |
| Nov 25 2024 | 230.71 | 2.89 | 1.27% | 228.0175 | 231.00 | 228.005 | 4,536,074 |
| Nov 22 2024 | 227.82 | 3.40 | 1.52% | 225.97 | 228.27 | 225.95 | 1,689,328 |
| Nov 21 2024 | 224.42 | 2.46 | 1.11% | 222.12 | 225.145 | 221.22 | 1,500,348 |
| Nov 20 2024 | 221.96 | 1.23 | 0.56% | 221.78 | 222.575 | 220.1507 | 1,682,423 |
| Nov 19 2024 | 220.73 | -2.94 | -1.31% | 222.82 | 223.67 | 220.23 | 1,428,638 |
| Nov 18 2024 | 223.67 | 1.53 | 0.69% | 222.43 | 224.57 | 221.53 | 1,656,306 |
| Nov 15 2024 | 222.14 | 0.64 | 0.29% | 221.49 | 222.83 | 220.56 | 1,814,497 |
| Nov 14 2024 | 221.50 | -4.23 | -1.87% | 225.75 | 225.87 | 221.36 | 1,944,454 |
| Nov 13 2024 | 225.73 | 0.56 | 0.25% | 224.62 | 226.44 | 224.605 | 1,240,602 |
| Nov 12 2024 | 225.17 | 1.38 | 0.62% | 224.55 | 227.00 | 224.45 | 1,767,098 |
| Nov 11 2024 | 223.79 | -1.57 | -0.70% | 227.46 | 227.46 | 223.39 | 1,763,979 |
| Nov 08 2024 | 225.36 | 2.18 | 0.98% | 224.355 | 226.88 | 223.805 | 2,358,850 |
| Nov 07 2024 | 223.18 | -0.07 | -0.03% | 224.35 | 225.3899 | 221.93 | 2,046,576 |
| Nov 06 2024 | 223.25 | 1.70 | 0.77% | 229.28 | 229.62 | 221.15 | 2,697,180 |
| Nov 05 2024 | 221.55 | 0.39 | 0.18% | 220.99 | 221.995 | 220.115 | 1,492,954 |
| Nov 04 2024 | 221.16 | 2.06 | 0.94% | 221.64 | 221.64 | 219.2124 | 1,717,557 |
| Nov 01 2024 | 219.10 | 0.86 | 0.39% | 219.33 | 220.70 | 217.76 | 1,778,390 |
| Oct 31 2024 | 218.24 | -2.78 | -1.26% | 219.985 | 221.35 | 218.13 | 1,846,885 |
| Oct 30 2024 | 221.02 | -0.67 | -0.30% | 222.85 | 222.85 | 220.91 | 1,155,669 |
| Oct 29 2024 | 221.69 | -0.15 | -0.07% | 222.45 | 224.25 | 221.54 | 1,241,946 |
| Oct 28 2024 | 221.84 | 0.53 | 0.24% | 222.79 | 223.075 | 221.25 | 959,542 |
| Oct 25 2024 | 221.31 | -1.17 | -0.53% | 223.82 | 223.82 | 220.81 | 1,658,615 |
| Oct 24 2024 | 222.48 | -1.01 | -0.45% | 223.30 | 223.66 | 221.625 | 1,995,659 |
| Oct 23 2024 | 223.49 | 1.65 | 0.74% | 221.635 | 225.34 | 220.73 | 4,415,610 |
| Oct 22 2024 | 221.84 | -0.22 | -0.10% | 221.26 | 222.31 | 219.5401 | 1,567,014 |
| Oct 21 2024 | 222.06 | -2.60 | -1.16% | 222.12 | 223.56 | 221.10 | 1,524,005 |
| Oct 18 2024 | 224.66 | -2.26 | -1.00% | 229.36 | 229.36 | 223.53 | 1,979,792 |
| Oct 17 2024 | 226.92 | -0.99 | -0.43% | 230.28 | 232.30 | 226.10 | 2,442,674 |
| Oct 16 2024 | 227.91 | 1.85 | 0.82% | 224.96 | 228.52 | 224.82 | 1,837,929 |
| Oct 15 2024 | 226.06 | -1.46 | -0.64% | 228.72 | 230.00 | 225.78 | 1,820,618 |
| Oct 14 2024 | 227.52 | 2.47 | 1.10% | 225.05 | 228.00 | 224.4877 | 1,325,092 |
| Oct 11 2024 | 225.05 | 1.52 | 0.68% | 224.61 | 225.54 | 223.73 | 1,108,195 |
| Oct 10 2024 | 223.53 | -3.23 | -1.42% | 227.86 | 228.60 | 222.55 | 1,423,228 |
