Marsh E McLennan Cos Inc (M1MC34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 36.53 | 6.62351319988 | 551.52 | 606.5 | 551.52 | 137 | 588.89939781 | DR |
| 12 | 79.07 | 15.5349915517 | 508.98 | 606.5 | 506.94 | 327 | 534.17096824 | DR |
| 26 | 98.05 | 20.0102040816 | 490 | 606.5 | 475.68 | 298 | 519.89988677 | DR |
| 52 | 133.1 | 29.2559621936 | 454.95 | 606.5 | 448.2 | 332 | 488.6939763 | DR |
| 156 | 207.98 | 54.7214986713 | 380.07 | 606.5 | 351.01 | 655 | 436.38715141 | DR |
| 260 | 333.05 | 130.607843137 | 255 | 606.5 | 244.4 | 627 | 410.01770431 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683740 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1721424540 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1721338140 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1721251740 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1721165340 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1721078940 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1720819740 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1720733340 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1720646940 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1720560540 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1720474140 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1720214940 | 588.04999 | 0 | 0.00 | 588.04999 | 588.04999 | 588.04999 | 0 |
| 1720128540 | 588.04999 | 0.04 | 0.01 | 588.04999 | 588.04999 | 588.04999 | 1 |
| 1720042200 | 588.01 | -16.37 | -2.71 | 588.01 | 588.01 | 588.01 | 514 |
| 1719955800 | 604.38 | 52.86 | 9.58 | 605.38 | 606.5 | 604.38 | 32 |
| 1719869400 | 551.52 | -11.26 | -2.00 | 551.52 | 551.52 | 551.52 | 1 |
| 1719610200 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1719523800 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1719437400 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1719351000 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1719264600 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1719005400 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1718919000 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1718832600 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1718746200 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1718659800 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1718400600 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1718314200 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1718227800 | 562.78 | 0 | 0.00 | 562.78 | 562.78 | 562.78 | 0 |
| 1718141400 | 562.78 | 32.25 | 6.08 | 562.78 | 562.78 | 562.78 | 8 |
| 1718055000 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1717795800 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1717709400 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1717623000 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1717536600 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1717450200 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1717191000 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1717018200 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1716931800 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1716845400 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1716586200 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1716499800 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1716413400 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1716327000 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1716240600 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1715981400 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1715895000 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1715808600 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1715722200 | 530.53 | 0 | 0.00 | 530.53 | 530.53 | 530.53 | 0 |
| 1715635800 | 530.53 | 19.42 | 3.80 | 527.89 | 530.53 | 527.89 | 908 |
| 1715376600 | 511.11 | 0 | 0.00 | 511.11 | 511.11 | 511.11 | 0 |
| 1715290200 | 511.11 | 0 | 0.00 | 511.11 | 511.11 | 511.11 | 0 |
| 1715203800 | 511.11 | 0 | 0.00 | 511.11 | 511.11 | 511.11 | 0 |
| 1715117400 | 511.11 | 0 | 0.00 | 511.11 | 511.11 | 511.11 | 0 |
| 1715031000 | 511.11 | 0 | 0.00 | 511.11 | 511.11 | 511.11 | 0 |
| 1714771800 | 511.11 | 0 | 0.00 | 511.11 | 511.11 | 511.11 | 0 |
| 1714685400 | 511.11 | 4.17 | 0.82 | 511.11 | 511.11 | 511.11 | 1049 |
| 1714512600 | 506.94 | 0 | 0.00 | 506.94 | 506.94 | 506.94 | 0 |
| 1714426200 | 506.94 | -9.2 | -1.78 | 508.98 | 510 | 506.94 | 100 |
| 1714167000 | 516.14 | 0 | 0.00 | 516.14 | 516.14 | 516.14 | 0 |
| 1714080600 | 516.14 | 0 | 0.00 | 516.14 | 516.14 | 516.14 | 0 |
| 1713994200 | 516.14 | 0 | 0.00 | 516.14 | 516.14 | 516.14 | 0 |
| 1713907800 | 516.14 | 13.28 | 2.64 | 516.14 | 516.14 | 516.14 | 982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
