Marsh McLennan

MMC
🏛️ usa →
201.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 200.00 200.00 199.50 199.51 36.9K
09:31 199.58 199.58 198.85 198.85 5.6K
09:32 198.69 198.90 198.68 198.90 3.1K
09:34 198.82 198.99 198.82 198.99 1.8K
09:35 198.84 198.89 198.83 198.89 4.3K
09:36 198.63 198.71 198.60 198.71 6.7K
09:37 198.71 198.71 198.33 198.50 8.6K
09:38 198.60 198.62 198.60 198.62 3.8K
09:39 198.61 198.69 198.56 198.56 5.4K
09:40 198.56 198.61 198.56 198.61 7.9K
09:41 198.87 198.87 198.74 198.74 8.5K
09:42 198.63 198.63 198.35 198.35 5.5K
09:43 198.62 198.62 198.60 198.60 3.4K
09:44 198.50 198.66 198.41 198.66 9.4K
09:45 198.68 198.77 198.66 198.66 4.7K
09:46 198.76 198.76 198.51 198.58 5.7K
09:47 198.66 198.66 198.42 198.42 11.8K
09:48 198.57 198.67 198.43 198.43 13.6K
09:49 198.50 198.60 198.50 198.60 8.8K
09:50 198.58 198.60 198.57 198.57 3.6K
09:51 198.60 198.60 198.16 198.16 13.0K
09:52 198.33 198.46 198.33 198.46 6.5K
09:53 198.56 198.56 198.47 198.47 8.1K
09:54 198.47 198.57 198.44 198.57 5.8K
09:55 198.57 198.60 198.49 198.49 5.3K
09:56 198.46 198.56 198.42 198.56 3.5K
09:57 198.47 198.53 198.29 198.37 6.7K
09:58 198.37 198.39 198.15 198.15 13.5K
09:59 198.05 198.25 198.03 198.16 17.8K
10:00 198.19 198.26 198.05 198.13 14.6K
10:01 198.06 198.21 198.06 198.09 12.4K
10:02 198.07 198.07 197.86 197.92 4.3K
10:03 198.06 198.35 198.06 198.35 4.7K
10:04 198.15 198.19 198.09 198.17 10.1K
10:05 198.19 198.27 198.04 198.04 6.0K
10:06 197.95 197.95 197.61 197.71 10.7K
10:07 197.71 197.71 197.41 197.54 7.3K
10:08 197.61 197.61 197.45 197.57 4.0K
10:09 197.56 197.91 197.56 197.83 10.6K
10:10 197.96 197.96 197.72 197.72 6.1K
10:11 197.81 197.81 197.49 197.49 8.0K
10:12 197.57 197.67 197.50 197.55 3.8K
10:13 197.52 197.52 197.23 197.23 7.2K
10:14 197.16 197.24 197.07 197.14 9.2K
10:15 196.96 197.16 196.96 197.04 11.5K
10:16 197.02 197.05 196.87 196.95 8.8K
10:17 196.93 197.19 196.93 197.05 5.6K
10:18 197.00 197.00 196.86 196.90 11.2K
10:19 196.97 197.20 196.97 197.20 9.7K
10:20 197.21 197.21 197.03 197.03 8.7K
10:21 196.92 196.96 196.69 196.69 17.4K
10:22 196.71 196.97 196.71 196.89 7.1K
10:23 196.89 197.23 196.89 197.23 10.6K
10:24 197.23 197.30 197.18 197.29 5.1K
10:25 197.47 197.47 197.23 197.23 4.9K
10:26 197.19 197.24 197.14 197.23 5.4K
10:27 197.20 197.26 197.15 197.24 3.9K
10:28 197.15 197.18 196.98 197.17 13.0K
10:29 197.27 197.64 197.26 197.64 9.8K
10:30 197.64 197.64 197.07 197.07 16.3K
10:31 197.08 197.14 196.76 196.82 23.0K
10:32 196.66 196.71 196.39 196.46 21.6K
10:33 196.47 196.76 196.47 196.76 9.8K
10:34 196.87 196.96 196.84 196.96 11.8K
10:35 196.88 196.92 196.88 196.91 7.7K
10:36 196.98 196.98 196.60 196.60 10.1K
10:37 196.71 196.74 196.63 196.63 6.0K
10:38 196.57 196.60 196.50 196.50 4.6K
10:39 196.56 196.69 196.56 196.69 7.6K
10:40 196.70 196.91 196.70 196.91 8.9K
10:41 196.96 196.96 196.53 196.66 8.7K
10:42 196.58 196.76 196.58 196.76 5.5K
10:43 196.76 196.94 196.58 196.63 18.2K
10:44 196.68 196.68 196.59 196.61 8.2K
10:45 196.49 196.72 196.49 196.63 10.5K
10:46 196.74 196.74 196.61 196.74 4.6K
10:47 196.62 196.73 196.52 196.52 6.1K
10:48 196.53 196.53 196.27 196.27 7.3K
10:49 196.32 196.32 196.32 196.32 1.0K
10:50 196.31 196.42 196.30 196.36 4.5K
10:51 196.39 196.44 196.36 196.44 7.5K
10:52 196.46 196.56 196.40 196.56 7.0K
10:53 196.65 196.70 196.58 196.70 10.6K
10:54 196.73 196.80 196.70 196.70 13.7K
10:55 196.74 196.82 196.68 196.75 16.8K
10:56 196.72 196.72 196.51 196.63 14.4K
10:57 196.64 196.66 196.44 196.51 11.5K
10:58 196.48 196.54 196.45 196.48 4.8K
10:59 196.46 196.58 196.46 196.49 6.3K
11:00 196.62 196.72 196.62 196.66 3.9K
11:01 196.65 196.65 196.59 196.59 2.5K
11:02 196.66 196.76 196.61 196.76 8.0K
11:03 196.82 196.90 196.78 196.88 14.8K
11:04 196.81 196.81 196.73 196.79 2.8K
11:05 196.81 196.81 196.71 196.71 3.8K
11:06 196.67 196.75 196.66 196.66 4.6K
11:07 196.60 196.69 196.55 196.69 7.8K
11:08 196.68 196.69 196.68 196.68 3.2K
11:09 196.68 196.68 196.68 196.68 3.0K
11:10 196.69 196.72 196.67 196.67 5.2K
11:11 196.68 196.74 196.66 196.74 9.9K
11:12 196.74 196.74 196.62 196.62 5.9K
11:13 196.54 196.54 196.36 196.44 11.2K
11:14 196.43 196.61 196.43 196.61 8.3K
11:15 196.52 196.58 196.51 196.53 3.4K
11:16 196.52 196.54 196.47 196.48 12.1K
11:17 196.48 196.62 196.29 196.37 9.5K
11:18 196.33 196.45 196.33 196.45 10.3K
11:19 196.45 196.46 196.40 196.46 3.2K
11:20 196.40 196.48 196.33 196.34 17.8K
11:21 196.38 196.51 196.36 196.51 4.5K
11:22 196.44 196.50 196.44 196.50 3.7K
11:23 196.44 196.51 196.39 196.51 7.8K
11:24 196.46 196.62 196.46 196.54 20.4K
11:25 196.53 196.61 196.43 196.57 14.3K
11:26 196.62 196.68 196.62 196.68 9.4K
11:27 196.58 196.60 196.30 196.30 7.2K
11:28 196.37 196.51 196.37 196.51 5.5K
11:29 196.51 196.70 196.51 196.70 8.1K
11:30 196.68 196.69 196.68 196.69 2.3K
11:31 196.61 196.70 196.61 196.70 5.5K
11:32 196.72 196.83 196.72 196.83 5.8K
11:33 196.83 196.97 196.76 196.76 14.1K
11:34 196.75 196.75 196.64 196.64 2.4K
11:35 196.50 196.57 196.50 196.55 7.0K
11:36 196.51 196.60 196.47 196.60 13.9K
11:37 196.64 196.69 196.64 196.68 3.2K
11:38 196.63 196.71 196.63 196.71 2.5K
11:39 196.75 196.83 196.74 196.74 7.3K
11:40 196.73 196.84 196.71 196.84 7.7K
11:41 196.79 196.81 196.72 196.81 4.0K
11:42 196.78 196.79 196.73 196.73 3.6K
11:43 196.82 196.87 196.75 196.87 8.4K
11:44 196.91 196.92 196.83 196.89 2.1K
11:45 196.89 196.90 196.81 196.85 4.1K
11:46 196.80 196.92 196.79 196.90 4.7K
11:47 196.90 196.91 196.86 196.91 4.7K
11:48 196.89 196.91 196.79 196.79 4.6K
11:49 196.81 196.81 196.78 196.78 2.8K
11:50 196.75 196.83 196.72 196.83 6.4K
11:51 196.82 196.82 196.61 196.61 5.2K
11:52 196.66 196.73 196.61 196.73 4.5K
11:53 196.73 196.83 196.72 196.77 3.6K
11:54 196.73 196.83 196.65 196.65 5.9K
11:55 196.63 196.73 196.63 196.65 5.4K
11:56 196.77 196.77 196.65 196.70 4.1K
11:57 196.65 196.74 196.65 196.68 3.0K
11:58 196.70 197.08 196.70 197.08 10.5K
11:59 197.07 197.11 197.03 197.07 9.9K
12:00 197.07 197.07 196.98 196.98 5.9K
12:01 196.97 197.10 196.97 197.02 10.2K
12:02 197.03 197.21 197.03 197.21 11.2K
12:03 197.21 197.29 197.16 197.29 4.0K
12:04 197.31 197.62 197.31 197.62 3.6K
12:05 197.62 197.70 197.54 197.54 6.6K
12:06 197.57 197.70 197.57 197.70 10.0K
12:07 197.67 197.74 197.67 197.73 5.7K
12:08 197.82 197.89 197.76 197.89 8.5K
12:09 197.82 197.82 197.74 197.74 13.3K
12:10 197.80 197.80 197.67 197.75 23.3K
12:11 197.75 197.83 197.69 197.82 4.9K
12:12 197.82 197.99 197.82 197.90 16.5K
12:13 197.95 197.99 197.94 197.99 3.4K
12:14 197.99 198.01 197.98 197.98 3.2K
12:15 197.98 198.07 197.96 197.96 31.2K
12:16 198.03 198.03 197.85 197.93 9.8K
12:17 197.93 197.95 197.88 197.88 8.2K
12:18 197.93 197.93 197.67 197.67 7.4K
12:19 197.71 197.84 197.70 197.82 7.8K
12:20 197.78 197.83 197.78 197.83 4.3K
12:21 197.87 197.91 197.79 197.83 7.1K
12:22 197.82 197.85 197.82 197.82 4.7K
12:23 197.73 197.78 197.73 197.78 1.9K
12:24 197.75 197.77 197.75 197.76 14.3K
12:25 197.76 197.78 197.70 197.74 3.8K
12:26 197.77 197.79 197.73 197.78 3.9K
12:27 197.78 197.80 197.75 197.80 6.9K
12:28 197.79 197.79 197.73 197.78 5.8K
12:29 197.72 197.84 197.72 197.72 6.1K
12:30 197.72 197.79 197.70 197.70 4.5K
12:31 197.67 197.74 197.67 197.70 9.1K
12:32 197.67 197.67 197.60 197.60 6.9K
12:33 197.64 197.68 197.61 197.68 7.0K
12:34 197.68 197.68 197.60 197.64 5.9K
12:35 197.66 197.79 197.66 197.68 7.0K
12:36 197.72 197.80 197.72 197.80 22.1K
12:37 197.84 197.89 197.84 197.89 1.5K
12:38 197.87 198.07 197.87 198.07 4.3K
12:39 198.21 198.39 198.21 198.26 5.2K
12:40 198.35 198.35 198.17 198.28 6.6K
12:41 198.16 198.16 198.16 198.16 1.1K
12:42 198.11 198.11 197.95 198.07 5.1K
12:43 197.99 198.09 197.99 198.09 3.4K
12:44 198.01 198.13 198.01 198.13 3.6K
12:45 198.07 198.07 198.00 198.00 4.5K
12:47 198.02 198.07 198.02 198.07 2.9K
12:48 198.04 198.07 198.04 198.07 2.1K
12:49 198.07 198.15 198.07 198.09 10.7K
12:50 198.08 198.20 198.00 198.20 13.8K
12:51 198.15 198.16 198.15 198.16 1.1K
12:52 198.06 198.13 197.98 198.13 8.3K
12:53 198.18 198.19 198.05 198.05 6.6K
12:54 198.02 198.09 198.02 198.09 6.4K
12:55 198.04 198.04 197.85 197.85 4.0K
12:56 197.84 197.84 197.71 197.71 2.9K
12:57 197.73 197.77 197.73 197.77 1.1K
12:58 197.62 197.74 197.62 197.64 1.2K
12:59 197.72 197.86 197.72 197.86 31.0K
13:00 197.86 197.86 197.79 197.85 3.4K
13:01 197.90 197.95 197.84 197.92 9.1K
13:02 197.98 197.98 197.93 197.98 13.1K
13:03 197.93 197.93 197.70 197.76 14.3K
13:04 197.77 197.77 197.77 197.77 6.0K
13:05 197.66 197.75 197.66 197.75 3.2K
13:06 197.69 197.70 197.67 197.70 4.9K
13:07 197.61 197.65 197.60 197.65 8.0K
13:08 197.65 197.65 197.65 197.65 4.0K
13:09 197.60 197.62 197.59 197.59 8.0K
13:10 197.64 197.68 197.64 197.68 4.8K
13:11 197.77 197.86 197.74 197.74 7.3K
13:12 197.71 197.71 197.67 197.67 1.8K
13:13 197.52 197.54 197.49 197.54 7.1K
13:14 197.59 197.59 197.52 197.52 3.6K
13:15 197.52 197.52 197.47 197.51 2.3K
13:16 197.51 197.51 197.43 197.45 9.9K
13:17 197.45 197.53 197.45 197.46 17.7K
13:18 197.38 197.58 197.38 197.58 6.9K
13:19 197.64 197.64 197.51 197.51 9.6K
13:20 197.58 197.58 197.58 197.58 1.5K
13:21 197.64 197.69 197.60 197.62 7.9K
13:22 197.60 197.68 197.60 197.65 15.5K
13:23 197.68 197.80 197.68 197.80 9.4K
13:24 197.80 197.89 197.80 197.89 3.0K
13:25 197.77 197.77 197.66 197.66 4.9K
13:26 197.61 197.61 197.61 197.61 0.8K
13:27 197.60 197.65 197.60 197.65 1.6K
13:28 197.64 197.66 197.58 197.64 2.6K
13:29 197.64 197.85 197.64 197.84 7.2K
13:30 197.80 197.96 197.80 197.89 7.8K
13:31 197.89 197.89 197.81 197.81 3.7K
13:32 197.87 197.89 197.83 197.86 6.1K
13:33 197.92 197.98 197.92 197.98 1.9K
13:34 198.00 198.00 197.92 197.92 4.1K
13:35 197.87 197.87 197.87 197.87 1.1K
13:36 197.85 197.85 197.85 197.85 2.2K
13:37 197.92 197.92 197.85 197.85 4.4K
13:38 197.82 197.88 197.81 197.88 1.6K
13:39 197.86 197.88 197.86 197.88 0.9K
13:40 197.87 197.87 197.83 197.83 1.9K
13:41 197.80 197.82 197.78 197.78 5.3K
13:42 197.81 197.82 197.81 197.82 1.7K
13:43 197.82 197.82 197.80 197.80 5.2K
13:44 197.79 197.80 197.79 197.80 3.4K
13:45 197.80 197.80 197.75 197.75 4.1K
13:46 197.80 197.84 197.80 197.84 11.9K
13:47 197.84 197.88 197.78 197.88 17.7K
13:48 197.82 197.97 197.82 197.93 8.5K
13:49 197.98 198.09 197.95 198.09 17.1K
13:50 198.14 198.24 198.14 198.23 3.0K
13:51 198.26 198.26 198.18 198.18 6.8K
13:52 198.22 198.46 198.22 198.35 6.6K
13:53 198.44 198.44 198.35 198.35 2.5K
13:54 198.34 198.34 198.23 198.25 10.8K
13:55 198.30 198.30 198.22 198.22 10.0K
13:56 198.23 198.31 198.23 198.25 5.0K
13:57 198.33 198.33 198.20 198.20 5.5K
13:58 198.19 198.23 198.19 198.19 3.3K
13:59 198.18 198.24 198.18 198.24 4.2K
14:00 198.25 198.25 198.23 198.23 2.4K
14:01 198.25 198.25 198.12 198.12 4.4K
14:02 198.14 198.14 197.95 197.95 27.5K
14:03 197.95 198.03 197.95 198.00 13.3K
14:04 198.02 198.12 198.02 198.10 11.6K
14:05 198.09 198.10 198.07 198.07 6.9K
14:06 198.09 198.09 198.01 198.01 11.3K
14:07 198.00 198.00 197.96 197.96 8.8K
14:08 197.97 197.98 197.93 197.98 17.4K
14:09 197.95 198.02 197.72 197.83 14.2K
14:10 197.83 197.87 197.72 197.84 19.0K
14:11 197.87 197.87 197.79 197.85 4.7K
14:12 197.89 197.89 197.80 197.80 2.1K
14:13 197.78 197.94 197.78 197.94 8.4K
14:14 197.91 197.94 197.89 197.92 4.1K
14:15 197.92 197.92 197.80 197.80 23.8K
14:16 197.86 197.90 197.78 197.90 4.3K
14:17 197.90 197.90 197.84 197.88 7.2K
14:18 197.83 197.83 197.81 197.82 6.3K
14:19 197.81 197.81 197.73 197.73 3.0K
14:20 197.73 197.80 197.71 197.76 2.7K
14:21 197.75 197.76 197.75 197.76 2.9K
14:22 197.76 197.82 197.72 197.82 1.6K
14:23 197.77 197.85 197.76 197.85 6.2K
14:24 197.82 197.86 197.76 197.76 4.0K
14:25 197.76 197.81 197.69 197.69 5.1K
14:26 197.77 197.77 197.69 197.70 1.8K
14:27 197.77 197.77 197.69 197.77 2.9K
14:28 197.85 197.85 197.79 197.79 0.8K
14:29 197.74 197.79 197.71 197.75 4.1K
14:30 197.72 197.73 197.72 197.73 2.5K
14:31 197.85 197.85 197.77 197.84 3.1K
14:32 197.84 197.87 197.82 197.82 5.5K
14:33 197.83 197.88 197.83 197.87 6.8K
14:34 197.85 197.88 197.82 197.82 5.2K
14:35 197.85 197.85 197.71 197.76 9.2K
14:36 197.78 197.78 197.72 197.76 2.3K
14:37 197.76 197.83 197.76 197.80 3.6K
14:38 197.80 197.80 197.65 197.65 3.6K
14:39 197.67 197.67 197.65 197.65 4.0K
14:40 197.62 197.62 197.55 197.57 7.0K
14:41 197.54 197.54 197.51 197.53 3.2K
14:42 197.53 197.58 197.53 197.58 2.3K
14:43 197.54 197.57 197.54 197.56 3.8K
14:44 197.59 197.59 197.52 197.54 2.7K
14:45 197.51 197.55 197.47 197.47 2.6K
14:46 197.55 197.55 197.54 197.55 1.1K
14:47 197.55 197.59 197.41 197.42 23.3K
14:48 197.45 197.46 197.42 197.42 2.5K
14:49 197.46 197.54 197.46 197.54 6.3K
14:50 197.54 197.60 197.52 197.57 6.4K
14:51 197.50 197.56 197.39 197.56 6.6K
14:52 197.57 197.57 197.50 197.57 2.9K
14:53 197.56 197.56 197.52 197.52 2.7K
14:54 197.52 197.53 197.50 197.50 1.6K
14:55 197.53 197.58 197.53 197.57 7.3K
14:56 197.43 197.47 197.38 197.38 3.3K
14:57 197.36 197.38 197.31 197.38 8.0K
14:58 197.38 197.47 197.32 197.47 13.0K
14:59 197.49 197.49 197.34 197.34 4.6K
15:00 197.34 197.34 197.22 197.22 6.3K
15:01 197.22 197.33 197.22 197.22 14.4K
15:02 197.27 197.27 197.22 197.25 1.2K
15:03 197.29 197.37 197.26 197.30 5.2K
15:04 197.27 197.28 197.22 197.28 2.8K
15:05 197.28 197.31 197.28 197.31 2.1K
15:06 197.28 197.30 197.21 197.21 4.4K
15:07 197.19 197.29 197.18 197.29 7.3K
15:08 197.29 197.35 197.29 197.33 7.9K
15:09 197.28 197.28 197.19 197.19 3.5K
15:10 197.19 197.22 197.19 197.19 3.3K
15:11 197.23 197.23 197.20 197.23 2.8K
15:12 197.25 197.26 197.25 197.26 2.2K
15:13 197.29 197.29 197.23 197.23 11.5K
15:14 197.24 197.26 197.20 197.23 4.8K
15:15 197.25 197.26 197.22 197.26 3.7K
15:16 197.27 197.37 197.27 197.29 7.7K
15:17 197.32 197.32 197.24 197.27 3.6K
15:18 197.34 197.38 197.33 197.38 7.7K
15:19 197.36 197.43 197.36 197.43 3.5K
15:20 197.41 197.41 197.26 197.26 6.4K
15:21 197.23 197.25 197.23 197.25 3.9K
15:22 197.23 197.23 197.18 197.22 6.0K
15:23 197.19 197.29 197.19 197.25 3.8K
15:24 197.23 197.26 197.20 197.26 6.8K
15:26 197.30 197.30 197.18 197.18 6.6K
15:27 197.25 197.32 197.25 197.32 4.3K
15:28 197.33 197.33 197.27 197.27 2.7K
15:29 197.27 197.29 197.25 197.26 5.3K
15:30 197.25 197.28 197.19 197.28 12.3K
15:31 197.35 197.37 197.25 197.25 7.0K
15:32 197.29 197.32 197.24 197.32 6.8K
15:33 197.34 197.38 197.29 197.30 4.1K
15:34 197.29 197.30 197.24 197.29 16.3K
15:35 197.29 197.43 197.29 197.40 10.7K
15:36 197.40 197.43 197.35 197.43 14.9K
15:37 197.43 197.52 197.39 197.52 4.2K
15:38 197.51 197.54 197.51 197.54 3.5K
15:39 197.49 197.55 197.45 197.48 9.1K
15:40 197.52 197.52 197.49 197.49 0.8K
15:41 197.53 197.53 197.49 197.53 3.4K
15:42 197.51 197.66 197.51 197.66 6.3K
15:43 197.63 197.67 197.51 197.52 16.4K
15:44 197.50 197.61 197.50 197.61 4.9K
15:45 197.55 197.63 197.52 197.63 5.6K
15:46 197.63 197.75 197.63 197.75 4.3K
15:47 197.81 198.00 197.81 198.00 8.6K
15:48 198.01 198.09 197.96 197.96 10.0K
15:49 197.97 197.98 197.88 197.94 13.2K
15:50 197.85 197.88 197.59 197.59 12.8K
15:51 197.64 197.64 197.52 197.53 16.2K
15:52 197.55 197.55 197.44 197.44 13.1K
15:53 197.44 197.50 197.43 197.44 16.0K
15:54 197.44 197.63 197.44 197.58 13.1K
15:55 197.55 197.79 197.52 197.79 35.0K
15:56 197.82 197.83 197.76 197.82 28.4K
15:57 197.81 197.81 197.67 197.76 35.3K
15:58 197.75 197.77 197.59 197.60 45.6K
15:59 197.59 197.79 197.53 197.78 597.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available