Marsh McLennan

MMC
🏛️ usa →
201.29
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 213.00 213.00 210.83 210.86 42.9K
09:31 211.23 211.25 210.99 210.99 5.5K
09:32 211.01 211.01 210.01 210.01 14.4K
09:33 210.11 210.86 210.11 210.81 8.9K
09:35 210.73 210.84 210.71 210.79 8.3K
09:36 210.92 211.24 210.92 211.19 9.2K
09:38 210.86 210.93 210.65 210.93 13.8K
09:39 210.94 211.05 210.94 211.05 5.8K
09:40 211.03 211.18 210.97 211.01 21.3K
09:41 210.90 210.90 210.65 210.71 12.1K
09:42 210.61 210.61 210.53 210.53 3.8K
09:43 210.55 210.55 210.24 210.45 9.4K
09:44 210.22 210.66 210.22 210.66 6.8K
09:45 210.63 210.72 210.55 210.55 4.5K
09:46 210.77 210.93 210.61 210.66 12.2K
09:47 210.66 210.75 210.61 210.75 2.2K
09:48 210.68 210.81 210.53 210.53 3.9K
09:49 210.51 210.63 210.44 210.53 27.9K
09:50 210.47 210.47 210.42 210.42 0.5K
09:51 210.42 210.42 210.13 210.13 6.3K
09:53 210.40 210.40 210.40 210.40 0.7K
09:54 210.32 210.32 210.32 210.32 2.5K
09:56 210.34 210.34 210.34 210.34 1.3K
09:57 210.33 210.37 210.33 210.37 1.2K
09:58 210.37 210.37 210.37 210.37 1.4K
09:59 210.57 210.85 210.38 210.85 7.0K
10:00 210.85 210.85 210.50 210.56 6.8K
10:01 210.52 210.52 210.49 210.49 1.5K
10:02 210.68 210.68 210.65 210.65 2.1K
10:03 210.62 210.89 210.62 210.89 6.8K
10:04 210.88 211.06 210.88 210.93 3.5K
10:05 211.06 211.06 211.02 211.04 2.8K
10:06 211.11 211.11 210.90 211.00 7.4K
10:07 210.99 210.99 210.78 210.78 3.0K
10:08 210.77 210.77 210.68 210.73 2.1K
10:09 210.74 210.79 210.70 210.77 6.4K
10:10 210.77 210.77 210.77 210.77 1.2K
10:11 210.88 210.88 210.76 210.83 7.1K
10:12 210.87 210.87 210.73 210.73 12.1K
10:13 210.69 210.80 210.63 210.80 5.4K
10:14 210.74 210.74 210.54 210.54 5.0K
10:15 210.54 210.58 210.47 210.55 4.6K
10:16 210.46 210.54 210.46 210.54 4.7K
10:17 210.42 210.42 210.20 210.20 10.0K
10:18 210.19 210.19 210.19 210.19 1.5K
10:19 210.10 210.17 210.10 210.17 0.8K
10:20 210.27 210.27 210.24 210.24 4.3K
10:21 210.11 210.11 210.11 210.11 4.8K
10:22 210.06 210.10 210.06 210.10 2.1K
10:23 210.10 210.25 210.10 210.25 2.6K
10:24 210.26 210.26 210.00 210.00 15.5K
10:25 209.94 210.07 209.94 210.07 3.8K
10:26 210.04 210.15 210.04 210.15 3.8K
10:27 210.14 210.15 210.06 210.07 1.8K
10:28 210.00 210.05 209.92 209.92 9.7K
10:29 210.06 210.20 210.01 210.09 6.0K
10:30 210.09 210.19 209.99 210.00 7.8K
10:31 210.04 210.04 209.90 210.02 12.8K
10:32 209.88 210.18 209.86 210.10 7.7K
10:33 210.03 210.26 210.03 210.26 4.6K
10:34 210.26 210.26 210.26 210.26 1.3K
10:35 210.26 210.26 210.09 210.12 4.0K
10:36 210.09 210.09 209.83 209.83 5.8K
10:37 209.86 209.86 209.86 209.86 1.0K
10:38 209.88 209.88 209.84 209.84 2.3K
10:39 209.84 209.99 209.84 209.99 8.1K
10:40 209.94 210.02 209.93 210.02 2.9K
10:41 210.04 210.04 209.98 210.04 1.3K
10:42 210.04 210.04 209.91 209.91 4.4K
10:43 209.91 209.91 209.91 209.91 1.9K
10:44 209.91 209.94 209.83 209.94 3.6K
10:45 209.94 210.04 209.88 210.01 4.8K
10:46 210.02 210.02 210.02 210.02 0.7K
10:47 209.92 210.12 209.92 209.92 2.1K
10:48 210.06 210.28 210.06 210.26 6.7K
10:49 210.21 210.26 210.00 210.00 8.1K
10:50 210.10 210.27 210.07 210.18 10.0K
10:51 209.99 210.00 209.90 209.90 10.6K
10:52 209.94 210.04 209.92 210.04 3.9K
10:53 210.14 210.17 210.14 210.15 3.7K
10:54 210.15 210.15 210.02 210.02 5.9K
10:55 210.02 210.02 210.02 210.02 1.1K
10:56 209.99 210.07 209.99 210.05 2.2K
10:57 210.05 210.06 210.05 210.06 1.2K
10:58 210.14 210.14 210.12 210.12 4.2K
10:59 210.09 210.09 209.92 210.05 3.3K
11:00 210.01 210.01 209.86 209.86 8.2K
11:01 209.80 210.06 209.77 210.06 8.7K
11:02 210.17 210.17 210.09 210.10 2.3K
11:03 210.10 210.16 210.01 210.01 9.0K
11:04 210.06 210.06 210.06 210.06 1.7K
11:05 210.15 210.28 210.15 210.28 3.1K
11:06 210.28 210.28 210.20 210.20 3.7K
11:07 210.19 210.32 210.19 210.32 6.4K
11:08 210.36 210.36 210.19 210.19 5.8K
11:09 210.25 210.31 210.25 210.31 0.7K
11:10 210.29 210.38 210.22 210.38 8.1K
11:11 210.27 210.28 210.22 210.28 3.2K
11:12 210.16 210.17 210.09 210.11 10.4K
11:13 210.35 210.35 210.28 210.28 4.3K
11:14 210.35 210.35 210.35 210.35 1.3K
11:15 210.22 210.22 210.22 210.22 0.3K
11:16 210.17 210.21 210.17 210.21 5.8K
11:17 210.20 210.20 210.08 210.12 5.5K
11:18 210.16 210.16 210.06 210.06 4.9K
11:19 210.12 210.12 210.12 210.12 0.6K
11:20 210.15 210.15 210.07 210.11 2.9K
11:21 210.06 210.16 210.06 210.06 4.9K
11:22 210.06 210.06 210.01 210.01 3.6K
11:23 210.01 210.24 210.01 210.24 4.4K
11:24 210.22 210.22 210.15 210.15 1.7K
11:25 210.39 210.39 210.33 210.33 1.7K
11:26 210.30 210.30 210.30 210.30 2.6K
11:27 210.24 210.24 210.20 210.22 5.7K
11:28 210.26 210.26 210.25 210.25 1.8K
11:29 210.15 210.15 210.08 210.08 1.9K
11:30 210.08 210.15 210.08 210.15 2.8K
11:31 209.98 209.98 209.94 209.94 11.1K
11:32 209.95 210.10 209.95 210.07 13.2K
11:33 210.07 210.07 209.95 209.95 4.9K
11:34 209.88 209.88 209.88 209.88 2.3K
11:35 209.81 209.81 209.81 209.81 2.1K
11:36 209.81 209.92 209.81 209.91 3.6K
11:37 209.92 209.92 209.81 209.81 3.0K
11:38 209.59 209.59 209.46 209.50 8.2K
11:39 209.53 209.56 209.53 209.56 1.5K
11:40 209.50 209.50 209.29 209.31 3.6K
11:41 209.27 209.27 209.27 209.27 1.8K
11:42 209.16 209.16 209.13 209.13 6.2K
11:43 208.92 208.92 208.92 208.92 0.8K
11:44 208.92 209.12 208.92 209.12 3.8K
11:45 209.21 209.21 209.21 209.21 1.4K
11:46 209.30 209.38 209.30 209.31 2.7K
11:47 209.28 209.28 209.28 209.28 1.6K
11:48 209.29 209.29 209.29 209.29 0.7K
11:49 209.30 209.38 209.30 209.38 1.8K
11:50 209.35 209.63 209.35 209.63 2.6K
11:51 209.54 209.54 209.54 209.54 0.2K
11:52 209.65 209.68 209.63 209.63 2.4K
11:53 209.60 209.60 209.56 209.56 7.8K
11:54 209.53 209.56 209.39 209.39 3.9K
11:55 209.48 209.48 209.39 209.46 4.6K
11:56 209.62 209.63 209.53 209.63 3.4K
11:57 209.71 209.86 209.58 209.86 5.3K
11:58 209.82 209.91 209.82 209.86 1.6K
11:59 209.78 209.78 209.61 209.61 6.2K
12:00 209.62 209.74 209.62 209.74 3.4K
12:01 209.74 209.74 209.67 209.67 1.9K
12:02 209.68 209.88 209.68 209.85 3.3K
12:03 209.76 209.76 209.76 209.76 0.2K
12:04 209.78 209.97 209.78 209.97 13.5K
12:05 210.00 210.00 209.89 209.89 13.4K
12:06 209.89 209.94 209.89 209.92 3.3K
12:07 209.94 209.94 209.81 209.81 5.2K
12:08 209.70 209.72 209.57 209.57 4.2K
12:09 209.60 209.79 209.56 209.70 5.7K
12:10 209.73 209.73 209.73 209.73 0.5K
12:11 209.73 209.73 209.53 209.53 5.8K
12:12 209.58 209.66 209.58 209.66 1.2K
12:13 209.59 209.63 209.59 209.63 1.2K
12:14 209.55 209.55 209.55 209.55 2.4K
12:16 209.54 209.57 209.54 209.57 0.6K
12:17 209.57 209.57 209.57 209.57 1.4K
12:18 209.60 209.60 209.60 209.60 0.3K
12:19 209.56 209.66 209.56 209.66 4.6K
12:20 209.62 209.77 209.58 209.77 3.7K
12:21 209.76 209.76 209.71 209.71 2.6K
12:22 209.68 209.68 209.68 209.68 2.5K
12:23 209.62 209.62 209.62 209.62 0.8K
12:24 209.55 209.62 209.52 209.62 1.6K
12:25 209.62 209.62 209.55 209.55 2.1K
12:26 209.51 209.51 209.51 209.51 2.7K
12:27 209.51 209.53 209.51 209.53 1.1K
12:28 209.46 209.46 209.46 209.46 1.4K
12:29 209.53 209.58 209.53 209.58 6.5K
12:30 209.66 209.66 209.61 209.61 1.7K
12:31 209.66 209.66 209.57 209.60 1.5K
12:32 209.61 209.67 209.61 209.62 3.8K
12:33 209.69 209.69 209.56 209.57 1.6K
12:34 209.49 209.53 209.49 209.53 2.5K
12:35 209.56 209.65 209.56 209.65 2.6K
12:36 209.80 209.84 209.76 209.76 1.6K
12:37 209.79 209.79 209.79 209.79 0.3K
12:38 209.65 209.72 209.54 209.72 7.9K
12:39 209.71 209.71 209.65 209.65 2.3K
12:40 209.66 209.71 209.66 209.71 1.1K
12:41 209.64 209.64 209.64 209.64 0.3K
12:42 209.64 209.77 209.64 209.77 7.9K
12:43 209.64 209.69 209.64 209.64 4.2K
12:44 209.61 209.61 209.61 209.61 1.1K
12:46 209.69 209.80 209.69 209.77 8.2K
12:47 209.78 209.84 209.78 209.84 1.0K
12:48 209.79 209.79 209.55 209.57 10.3K
12:50 209.54 209.55 209.54 209.54 1.9K
12:51 209.57 209.57 209.56 209.56 2.1K
12:52 209.51 209.52 209.47 209.52 2.8K
12:53 209.47 209.47 209.45 209.45 2.1K
12:55 209.51 209.58 209.51 209.58 1.8K
12:56 209.58 209.61 209.58 209.61 1.0K
12:57 209.69 209.69 209.65 209.65 2.5K
12:58 209.53 209.53 209.47 209.48 2.7K
12:59 209.50 209.57 209.50 209.54 4.1K
13:00 209.59 209.59 209.59 209.59 1.3K
13:01 209.60 209.60 209.60 209.60 1.7K
13:02 209.60 209.60 209.56 209.56 5.9K
13:03 209.57 209.57 209.57 209.57 0.6K
13:04 209.55 209.58 209.48 209.58 2.0K
13:05 209.43 209.46 209.43 209.43 5.7K
13:06 209.43 209.50 209.43 209.46 4.7K
13:07 209.48 209.48 209.48 209.48 1.2K
13:08 209.47 209.58 209.47 209.58 8.0K
13:09 209.58 209.64 209.58 209.64 9.5K
13:10 209.64 209.64 209.59 209.59 3.6K
13:11 209.62 209.62 209.35 209.35 21.5K
13:12 209.43 209.53 209.42 209.43 4.0K
13:13 209.43 209.45 209.43 209.45 2.6K
13:14 209.45 209.46 209.45 209.46 2.6K
13:15 209.55 209.65 209.55 209.60 3.7K
13:16 209.61 209.62 209.60 209.62 2.8K
13:17 209.60 209.74 209.60 209.74 8.2K
13:18 209.77 209.77 209.69 209.69 3.7K
13:19 209.67 209.67 209.67 209.67 0.6K
13:20 209.70 209.74 209.70 209.74 3.5K
13:21 209.74 209.74 209.67 209.71 6.0K
13:22 209.77 209.79 209.74 209.75 1.7K
13:23 209.76 209.76 209.65 209.65 3.1K
13:24 209.71 209.83 209.71 209.83 5.3K
13:25 209.82 209.82 209.69 209.70 3.4K
13:26 209.72 209.72 209.64 209.64 3.2K
13:28 209.66 209.66 209.57 209.59 3.2K
13:29 209.59 209.69 209.59 209.66 1.6K
13:30 209.64 209.71 209.64 209.67 9.0K
13:32 209.73 209.73 209.62 209.68 2.0K
13:33 209.65 209.65 209.65 209.65 2.5K
13:34 209.68 209.68 209.68 209.68 0.2K
13:35 209.69 209.69 209.69 209.69 1.1K
13:36 209.73 209.81 209.73 209.81 2.5K
13:37 209.77 209.79 209.77 209.79 0.6K
13:38 209.76 209.83 209.76 209.83 3.5K
13:39 209.78 209.78 209.78 209.78 1.7K
13:40 209.82 209.82 209.72 209.72 3.0K
13:42 209.72 209.72 209.72 209.72 1.9K
13:43 209.72 209.78 209.72 209.78 0.7K
13:44 209.78 209.86 209.78 209.86 4.3K
13:45 209.82 209.86 209.82 209.86 0.7K
13:46 209.81 209.87 209.81 209.87 4.1K
13:48 209.88 209.91 209.86 209.91 0.7K
13:49 209.92 209.92 209.90 209.92 3.1K
13:50 209.96 209.96 209.89 209.89 5.7K
13:51 209.82 209.84 209.79 209.79 5.9K
13:52 209.79 209.87 209.79 209.87 3.6K
13:53 209.84 209.85 209.83 209.83 2.9K
13:54 209.83 209.83 209.83 209.83 0.3K
13:55 209.83 209.83 209.74 209.74 4.1K
13:56 209.75 209.75 209.75 209.75 0.7K
13:57 209.70 209.75 209.70 209.70 0.8K
13:58 209.68 209.75 209.68 209.72 1.6K
13:59 209.70 209.72 209.64 209.72 16.3K
14:00 209.76 209.83 209.76 209.77 4.0K
14:01 209.67 209.67 209.59 209.64 1.8K
14:02 209.64 209.66 209.64 209.66 13.1K
14:03 209.75 209.80 209.75 209.80 4.7K
14:04 209.73 209.73 209.73 209.73 0.1K
14:05 209.77 209.78 209.73 209.78 1.0K
14:06 209.71 209.80 209.64 209.65 5.0K
14:07 209.61 209.68 209.61 209.65 2.1K
14:08 209.63 209.63 209.63 209.63 0.8K
14:09 209.63 209.81 209.63 209.81 6.4K
14:10 209.87 209.87 209.87 209.87 0.5K
14:11 209.84 209.86 209.77 209.85 5.1K
14:12 209.76 209.76 209.75 209.75 4.1K
14:13 209.74 209.74 209.70 209.70 1.2K
14:14 209.67 209.73 209.67 209.68 3.3K
14:15 209.62 209.67 209.59 209.59 4.8K
14:16 209.62 209.65 209.57 209.57 6.6K
14:17 209.51 209.56 209.50 209.56 4.1K
14:18 209.60 209.60 209.56 209.56 2.0K
14:19 209.56 209.56 209.49 209.53 3.9K
14:20 209.51 209.63 209.51 209.61 5.1K
14:21 209.61 209.61 209.59 209.61 1.6K
14:22 209.59 209.59 209.59 209.59 0.9K
14:23 209.52 209.55 209.52 209.55 0.4K
14:24 209.52 209.52 209.46 209.46 3.8K
14:25 209.54 209.54 209.33 209.33 6.7K
14:26 209.35 209.44 209.35 209.44 6.0K
14:27 209.44 209.56 209.44 209.51 4.2K
14:28 209.51 209.57 209.51 209.56 1.9K
14:29 209.57 209.57 209.57 209.57 2.7K
14:30 209.64 209.67 209.64 209.64 3.0K
14:31 209.64 209.64 209.64 209.64 0.9K
14:32 209.66 209.72 209.66 209.71 6.7K
14:33 209.69 209.71 209.69 209.71 2.8K
14:34 209.71 209.72 209.64 209.64 0.7K
14:35 209.79 209.79 209.65 209.72 3.2K
14:36 209.65 209.72 209.65 209.72 1.3K
14:37 209.68 209.68 209.64 209.64 3.1K
14:38 209.70 209.70 209.63 209.65 7.3K
14:39 209.66 209.69 209.64 209.67 5.5K
14:40 209.72 209.75 209.71 209.75 0.9K
14:41 209.71 209.71 209.71 209.71 0.8K
14:42 209.72 209.72 209.72 209.72 0.7K
14:43 209.72 209.73 209.67 209.67 2.1K
14:44 209.72 209.72 209.61 209.61 6.7K
14:45 209.59 209.62 209.52 209.62 7.0K
14:46 209.68 209.68 209.64 209.68 0.8K
14:47 209.71 209.71 209.70 209.70 1.7K
14:48 209.64 209.64 209.64 209.64 0.2K
14:49 209.64 209.64 209.51 209.55 4.6K
14:50 209.59 209.63 209.57 209.57 3.3K
14:51 209.59 209.68 209.59 209.63 3.7K
14:52 209.65 209.65 209.58 209.58 1.2K
14:53 209.63 209.63 209.61 209.61 1.3K
14:54 209.60 209.64 209.60 209.64 1.3K
14:55 209.64 209.64 209.59 209.59 3.7K
14:56 209.59 209.59 209.52 209.53 5.5K
14:57 209.53 209.53 209.52 209.52 2.5K
14:58 209.54 209.54 209.45 209.45 7.9K
14:59 209.46 209.51 209.46 209.51 7.4K
15:00 209.51 209.51 209.38 209.38 4.5K
15:01 209.36 209.40 209.36 209.40 3.5K
15:02 209.41 209.43 209.41 209.43 2.2K
15:03 209.42 209.42 209.42 209.42 0.9K
15:04 209.43 209.44 209.43 209.44 1.8K
15:05 209.44 209.46 209.43 209.46 5.5K
15:06 209.48 209.48 209.40 209.40 7.9K
15:07 209.39 209.40 209.39 209.40 1.7K
15:08 209.38 209.38 209.34 209.38 4.6K
15:09 209.45 209.46 209.41 209.41 1.8K
15:10 209.40 209.40 209.40 209.40 1.4K
15:11 209.40 209.49 209.40 209.49 3.3K
15:12 209.49 209.49 209.49 209.49 1.1K
15:13 209.49 209.49 209.43 209.43 7.3K
15:14 209.46 209.46 209.44 209.44 1.3K
15:15 209.41 209.44 209.41 209.44 1.9K
15:16 209.41 209.47 209.38 209.45 8.8K
15:17 209.51 209.51 209.48 209.48 3.3K
15:18 209.47 209.47 209.47 209.47 2.0K
15:19 209.47 209.47 209.37 209.37 4.1K
15:20 209.37 209.40 209.36 209.40 6.2K
15:21 209.42 209.45 209.42 209.44 3.3K
15:22 209.43 209.43 209.43 209.43 0.8K
15:23 209.44 209.55 209.44 209.51 6.1K
15:24 209.51 209.51 209.47 209.49 4.5K
15:25 209.53 209.54 209.50 209.54 2.0K
15:26 209.54 209.54 209.51 209.51 2.1K
15:27 209.51 209.52 209.50 209.52 2.7K
15:28 209.53 209.58 209.52 209.56 4.2K
15:29 209.56 209.62 209.56 209.62 11.5K
15:30 209.63 209.63 209.59 209.60 11.9K
15:31 209.62 209.78 209.62 209.73 8.6K
15:32 209.75 209.75 209.73 209.73 5.3K
15:33 209.74 209.75 209.68 209.68 12.3K
15:34 209.69 209.69 209.60 209.60 5.4K
15:35 209.61 209.71 209.61 209.71 6.9K
15:36 209.64 209.70 209.64 209.66 3.7K
15:37 209.66 209.66 209.64 209.64 4.9K
15:38 209.65 209.73 209.65 209.73 6.0K
15:39 209.71 209.79 209.69 209.76 14.0K
15:40 209.81 209.82 209.76 209.82 12.3K
15:41 209.82 209.82 209.75 209.75 3.9K
15:42 209.75 209.79 209.75 209.76 9.3K
15:43 209.78 209.78 209.73 209.73 7.9K
15:44 209.73 209.75 209.70 209.73 3.6K
15:45 209.73 209.81 209.73 209.79 12.8K
15:46 209.78 209.81 209.74 209.77 5.9K
15:47 209.75 209.77 209.72 209.76 5.8K
15:48 209.76 209.82 209.75 209.76 13.5K
15:49 209.76 209.88 209.76 209.85 17.4K
15:50 209.71 209.79 209.65 209.76 21.2K
15:51 209.76 209.84 209.75 209.84 11.9K
15:52 209.84 209.86 209.82 209.85 13.8K
15:53 209.86 209.93 209.84 209.87 22.9K
15:54 209.89 209.91 209.83 209.89 18.7K
15:55 209.89 209.89 209.79 209.84 25.7K
15:56 209.83 209.83 209.78 209.80 28.0K
15:57 209.80 209.82 209.71 209.76 37.3K
15:58 209.76 209.77 209.72 209.75 41.9K
15:59 209.76 209.99 209.61 209.80 556.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available