Register for streaming realtime charts, analysis tools, and prices.
MMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 200.95 | -0.76 | -0.38% | 201.20 | 201.51 | 199.365 | 1,613,222 |
| Apr 23 2024 | 201.71 | 0.28 | 0.14% | 202.51 | 203.01 | 200.72 | 1,920,270 |
| Apr 22 2024 | 201.43 | -0.98 | -0.48% | 203.93 | 203.93 | 201.25 | 1,615,722 |
| Apr 19 2024 | 202.41 | 0.68 | 0.34% | 202.51 | 203.13 | 198.89 | 2,460,977 |
| Apr 18 2024 | 201.73 | 4.11 | 2.08% | 205.90 | 206.50 | 201.53 | 3,707,945 |
| Apr 17 2024 | 197.62 | 1.33 | 0.68% | 196.76 | 198.05 | 196.23 | 2,221,804 |
| Apr 16 2024 | 196.29 | -1.03 | -0.52% | 197.79 | 198.11 | 196.17 | 1,493,234 |
| Apr 15 2024 | 197.32 | -0.75 | -0.38% | 200.18 | 200.18 | 196.97 | 1,440,436 |
| Apr 12 2024 | 198.07 | -1.12 | -0.56% | 198.10 | 200.33 | 197.19 | 1,933,742 |
| Apr 11 2024 | 199.19 | -1.99 | -0.99% | 199.81 | 201.235 | 199.15 | 1,949,222 |
| Apr 10 2024 | 201.18 | -3.15 | -1.54% | 203.58 | 203.96 | 201.07 | 1,957,457 |
| Apr 09 2024 | 204.33 | 0.05 | 0.02% | 204.96 | 205.52 | 202.57 | 1,382,287 |
| Apr 08 2024 | 204.28 | -1.30 | -0.63% | 205.44 | 205.86 | 203.655 | 1,574,891 |
| Apr 05 2024 | 205.58 | 4.83 | 2.41% | 201.81 | 206.28 | 201.24 | 2,226,847 |
| Apr 04 2024 | 200.75 | -2.75 | -1.35% | 204.72 | 205.31 | 200.48 | 2,174,829 |
| Apr 03 2024 | 203.50 | 0.42 | 0.21% | 202.35 | 204.64 | 202.04 | 2,135,320 |
| Apr 02 2024 | 203.08 | -0.81 | -0.40% | 204.25 | 205.09 | 202.91 | 1,914,154 |
| Apr 01 2024 | 203.89 | -2.09 | -1.01% | 205.50 | 205.55 | 203.4775 | 898,980 |
| Mar 28 2024 | 205.98 | 0.37 | 0.18% | 206.58 | 206.74 | 205.31 | 1,260,633 |
| Mar 27 2024 | 205.61 | 2.24 | 1.10% | 204.15 | 205.75 | 203.73 | 1,315,884 |
| Mar 26 2024 | 203.37 | 0.29 | 0.14% | 202.95 | 204.59 | 202.88 | 1,299,822 |
| Mar 25 2024 | 203.08 | -1.34 | -0.66% | 204.31 | 204.31 | 202.50 | 1,711,583 |
| Mar 22 2024 | 204.42 | -1.01 | -0.49% | 206.23 | 206.7399 | 204.26 | 1,958,960 |
| Mar 21 2024 | 205.43 | -1.02 | -0.49% | 206.03 | 207.22 | 204.81 | 2,357,203 |
| Mar 20 2024 | 206.45 | -0.23 | -0.11% | 206.87 | 207.73 | 206.07 | 2,202,298 |
| Mar 19 2024 | 206.68 | -0.22 | -0.11% | 206.90 | 207.75 | 205.855 | 1,636,222 |
| Mar 18 2024 | 206.90 | 0.56 | 0.27% | 206.54 | 207.83 | 205.81 | 1,189,740 |
| Mar 15 2024 | 206.34 | -1.40 | -0.67% | 206.47 | 209.19 | 205.01 | 2,766,480 |
| Mar 14 2024 | 207.74 | -0.16 | -0.08% | 209.16 | 209.20 | 206.87 | 1,170,345 |
| Mar 13 2024 | 207.90 | 0.55 | 0.27% | 207.50 | 207.95 | 206.05 | 897,803 |
| Mar 12 2024 | 207.35 | 1.39 | 0.67% | 206.00 | 207.74 | 205.43 | 1,081,998 |
| Mar 11 2024 | 205.96 | 0.81 | 0.39% | 204.90 | 206.01 | 204.41 | 907,800 |
| Mar 08 2024 | 205.15 | 0.86 | 0.42% | 203.69 | 205.675 | 202.99 | 1,026,961 |
| Mar 07 2024 | 204.29 | 0.65 | 0.32% | 203.67 | 204.98 | 203.11 | 1,161,958 |
| Mar 06 2024 | 203.64 | 1.74 | 0.86% | 201.22 | 203.96 | 200.61 | 1,651,121 |
| Mar 05 2024 | 201.90 | 0.02 | 0.01% | 201.63 | 203.00 | 201.24 | 1,225,171 |
| Mar 04 2024 | 201.88 | -0.12 | -0.06% | 200.79 | 201.99 | 199.76 | 1,637,594 |
| Mar 01 2024 | 202.00 | -0.27 | -0.13% | 201.81 | 202.66 | 200.90 | 1,398,857 |
| Feb 29 2024 | 202.27 | -3.81 | -1.85% | 203.96 | 205.99 | 200.755 | 2,604,834 |
| Feb 28 2024 | 206.08 | 2.85 | 1.40% | 203.56 | 206.18 | 203.3006 | 1,181,614 |
| Feb 27 2024 | 203.23 | -0.27 | -0.13% | 202.22 | 203.82 | 202.15 | 933,581 |
| Feb 26 2024 | 203.50 | -0.15 | -0.07% | 203.84 | 204.55 | 203.16 | 1,480,240 |
| Feb 23 2024 | 203.65 | -0.61 | -0.30% | 204.36 | 204.6699 | 203.40 | 1,391,308 |
| Feb 22 2024 | 204.26 | 4.43 | 2.22% | 200.60 | 204.52 | 200.19 | 1,858,467 |
| Feb 21 2024 | 199.83 | -1.06 | -0.53% | 201.99 | 202.13 | 198.805 | 960,895 |
| Feb 20 2024 | 200.89 | 0.59 | 0.29% | 200.27 | 201.61 | 199.37 | 1,210,344 |
| Feb 16 2024 | 200.30 | -0.69 | -0.34% | 201.12 | 201.93 | 200.03 | 1,253,099 |
| Feb 15 2024 | 200.99 | 3.27 | 1.65% | 198.00 | 202.00 | 197.61 | 1,651,250 |
| Feb 14 2024 | 197.72 | 1.25 | 0.64% | 197.40 | 197.82 | 195.99 | 1,758,900 |
| Feb 13 2024 | 196.47 | 0.28 | 0.14% | 197.25 | 198.00 | 194.94 | 1,483,559 |
| Feb 12 2024 | 196.19 | -1.72 | -0.87% | 198.00 | 198.00 | 195.79 | 1,319,982 |
| Feb 09 2024 | 197.91 | 1.11 | 0.56% | 196.52 | 197.92 | 195.94 | 1,043,969 |
| Feb 08 2024 | 196.80 | 1.07 | 0.55% | 196.58 | 196.89 | 194.50 | 1,250,750 |
| Feb 07 2024 | 195.73 | 1.23 | 0.63% | 195.16 | 196.785 | 194.51 | 2,031,973 |
| Feb 06 2024 | 194.50 | 2.26 | 1.18% | 192.25 | 194.78 | 191.95 | 1,733,471 |
| Feb 05 2024 | 192.24 | -1.12 | -0.58% | 193.40 | 193.57 | 191.87 | 1,894,109 |
| Feb 02 2024 | 193.36 | -0.38 | -0.20% | 194.35 | 195.50 | 193.15 | 1,742,486 |
| Feb 01 2024 | 193.74 | -0.10 | -0.05% | 192.68 | 193.81 | 190.41 | 1,704,870 |
| Jan 31 2024 | 193.84 | 0.81 | 0.42% | 193.77 | 195.71 | 193.32 | 3,519,721 |
| Jan 30 2024 | 193.03 | 2.04 | 1.07% | 191.15 | 193.14 | 190.51 | 2,734,874 |
| Jan 29 2024 | 190.99 | -2.00 | -1.04% | 192.63 | 192.92 | 189.90 | 2,257,567 |
| Jan 26 2024 | 192.99 | 1.90 | 0.99% | 190.47 | 193.035 | 189.63 | 2,070,968 |
