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
09:30 205.17 205.17 204.41 204.41 25.0K
09:31 205.02 205.02 205.02 205.02 0.2K
09:32 205.53 205.53 205.53 205.53 0.4K
09:33 205.60 205.60 204.84 204.84 2.5K
09:34 205.15 205.15 205.15 205.15 0.5K
09:35 205.19 205.19 205.14 205.14 1.3K
09:36 205.49 205.49 205.30 205.41 4.8K
09:37 205.49 205.88 205.49 205.62 9.9K
09:38 205.49 205.49 205.49 205.49 1.8K
09:39 205.56 205.56 205.25 205.25 1.2K
09:40 205.61 205.61 205.61 205.61 1.4K
09:42 205.88 205.88 205.88 205.88 1.2K
09:43 205.92 205.95 205.92 205.95 1.2K
09:44 206.20 206.20 206.14 206.19 2.0K
09:45 206.09 206.09 206.09 206.09 3.8K
09:46 206.56 206.56 206.42 206.42 3.9K
09:47 206.30 206.30 206.30 206.30 1.7K
09:48 206.35 206.38 206.35 206.38 1.3K
09:49 206.25 206.36 206.25 206.34 3.7K
09:50 206.39 206.39 206.29 206.39 1.3K
09:51 206.27 206.36 206.16 206.16 3.5K
09:52 206.31 206.31 206.29 206.29 0.7K
09:53 206.29 206.29 206.17 206.17 3.5K
09:54 206.11 206.17 206.11 206.17 1.7K
09:55 206.33 206.33 206.33 206.33 0.2K
09:56 206.36 206.62 206.36 206.62 2.4K
09:57 206.70 206.79 206.66 206.66 2.8K
09:58 206.80 207.14 206.80 207.14 5.6K
09:59 207.14 207.19 207.09 207.16 0.9K
10:00 207.20 207.31 207.20 207.30 1.9K
10:01 207.24 207.24 207.07 207.07 6.7K
10:02 206.86 206.95 206.86 206.93 4.4K
10:03 207.05 207.07 207.05 207.07 1.6K
10:04 207.07 207.16 207.03 207.16 3.4K
10:05 207.16 207.22 207.09 207.10 5.6K
10:06 207.06 207.11 206.96 206.96 4.4K
10:07 207.04 207.08 207.00 207.05 3.0K
10:08 207.05 207.18 207.05 207.18 4.3K
10:09 207.28 207.33 207.28 207.33 0.9K
10:10 207.22 207.36 207.22 207.36 2.8K
10:11 207.45 207.45 207.38 207.38 2.8K
10:12 207.22 207.30 207.22 207.30 2.8K
10:13 207.30 207.33 207.30 207.33 4.5K
10:14 207.41 207.41 207.15 207.34 11.4K
10:15 207.23 207.30 207.22 207.22 1.3K
10:16 207.23 207.23 207.19 207.22 1.5K
10:17 207.22 207.34 207.22 207.26 3.0K
10:18 207.21 207.34 207.21 207.34 3.7K
10:19 207.37 207.37 207.31 207.37 2.2K
10:20 207.33 207.37 207.33 207.37 2.6K
10:21 207.37 207.37 207.14 207.22 2.9K
10:22 207.20 207.20 207.14 207.20 3.9K
10:23 207.17 207.18 207.17 207.18 1.4K
10:24 207.17 207.17 207.11 207.13 8.1K
10:25 207.11 207.11 207.06 207.06 2.1K
10:26 207.12 207.12 207.05 207.05 3.6K
10:27 206.94 207.12 206.94 207.12 3.3K
10:28 207.02 207.10 206.99 207.04 4.0K
10:29 207.03 207.08 206.94 207.08 12.3K
10:30 207.11 207.11 206.99 207.07 4.0K
10:31 207.05 207.12 207.05 207.12 3.4K
10:32 207.10 207.15 207.10 207.15 1.3K
10:33 207.08 207.08 207.05 207.05 5.6K
10:34 207.17 207.17 207.10 207.15 1.3K
10:35 207.10 207.15 207.10 207.15 1.5K
10:36 207.11 207.11 207.07 207.07 1.4K
10:37 207.14 207.14 207.01 207.11 2.8K
10:38 207.10 207.10 207.10 207.10 1.1K
10:39 207.15 207.15 207.01 207.01 7.2K
10:40 207.00 207.07 206.97 207.07 6.3K
10:41 207.04 207.11 207.04 207.11 1.4K
10:42 207.06 207.06 206.95 206.95 3.4K
10:43 206.94 206.94 206.94 206.94 2.7K
10:44 207.00 207.00 206.94 206.94 2.5K
10:45 207.01 207.11 207.01 207.08 3.4K
10:46 207.18 207.18 207.11 207.11 5.4K
10:47 207.15 207.17 207.15 207.17 1.1K
10:48 207.24 207.24 207.12 207.19 2.6K
10:49 207.20 207.25 207.20 207.25 1.6K
10:50 207.25 207.25 207.25 207.25 0.7K
10:51 207.23 207.25 207.23 207.25 1.4K
10:52 207.25 207.26 207.17 207.26 2.1K
10:53 207.27 207.32 207.27 207.32 2.7K
10:54 207.26 207.30 207.16 207.26 2.4K
10:55 207.33 207.40 207.33 207.40 2.2K
10:56 207.38 207.39 207.25 207.25 13.9K
10:57 207.24 207.24 207.17 207.23 4.2K
10:58 207.40 207.49 207.40 207.44 3.8K
10:59 207.49 207.49 207.41 207.41 2.2K
11:00 207.47 207.60 207.47 207.60 3.5K
11:01 207.64 207.64 207.64 207.64 0.5K
11:02 207.68 207.78 207.68 207.78 2.3K
11:03 207.84 207.85 207.77 207.85 2.7K
11:04 207.87 207.92 207.85 207.85 2.5K
11:05 207.93 207.94 207.91 207.94 0.8K
11:06 208.00 208.00 207.95 207.95 3.6K
11:07 208.08 208.12 208.07 208.12 3.6K
11:08 208.14 208.14 208.14 208.14 1.5K
11:09 208.19 208.38 208.09 208.36 4.6K
11:10 208.37 208.47 208.37 208.45 4.0K
11:11 208.50 208.60 208.43 208.50 28.6K
11:12 208.67 208.79 208.64 208.74 4.3K
11:13 208.73 208.80 208.73 208.76 4.5K
11:14 208.76 208.76 208.68 208.68 8.0K
11:15 208.83 209.01 208.80 209.00 5.5K
11:16 209.09 209.09 208.99 209.05 6.5K
11:17 209.09 209.09 209.09 209.09 0.5K
11:18 209.04 209.04 208.94 209.00 5.6K
11:19 208.98 209.10 208.88 208.88 18.6K
11:20 208.92 208.92 208.89 208.89 2.2K
11:21 208.89 208.89 208.80 208.80 4.0K
11:22 208.80 208.80 208.60 208.60 5.9K
11:23 208.62 208.73 208.62 208.65 4.0K
11:24 208.66 208.72 208.65 208.67 2.0K
11:25 208.64 208.72 208.62 208.71 2.2K
11:26 208.81 208.81 208.77 208.77 1.6K
11:27 208.81 208.81 208.65 208.73 2.4K
11:28 208.79 208.79 208.67 208.72 4.3K
11:29 208.71 208.71 208.71 208.71 2.5K
11:30 208.62 208.66 208.45 208.45 4.7K
11:31 208.42 208.42 208.42 208.42 1.2K
11:32 208.51 208.51 208.42 208.50 2.9K
11:33 208.50 208.57 208.50 208.56 2.5K
11:34 208.50 208.50 208.34 208.45 3.3K
11:35 208.44 208.51 208.42 208.49 3.1K
11:36 208.34 208.41 208.34 208.41 1.7K
11:37 208.32 208.35 208.32 208.32 0.6K
11:38 208.39 208.42 208.34 208.40 4.3K
11:39 208.32 208.32 208.32 208.32 0.3K
11:40 208.34 208.39 208.34 208.39 0.6K
11:41 208.34 208.39 208.27 208.27 8.6K
11:42 208.32 208.32 208.31 208.32 3.6K
11:43 208.32 208.43 208.32 208.43 2.3K
11:44 208.45 208.48 208.40 208.46 3.9K
11:45 208.48 208.48 208.41 208.41 4.4K
11:46 208.42 208.42 208.36 208.36 3.2K
11:47 208.40 208.40 208.40 208.40 0.6K
11:48 208.43 208.43 208.43 208.43 1.3K
11:49 208.35 208.36 208.35 208.36 2.6K
11:50 208.42 208.42 208.37 208.37 1.2K
11:51 208.42 208.42 208.38 208.39 2.1K
11:52 208.41 208.41 208.37 208.37 4.4K
11:53 208.31 208.42 208.31 208.38 6.8K
11:54 208.39 208.44 208.36 208.37 7.3K
11:55 208.35 208.37 208.35 208.35 2.7K
11:56 208.35 208.35 208.23 208.32 8.5K
11:58 208.32 208.32 208.23 208.23 9.6K
11:59 208.23 208.25 208.21 208.25 3.0K
12:00 208.29 208.45 208.29 208.45 5.9K
12:01 208.39 208.44 208.39 208.39 1.3K
12:02 208.48 208.48 208.46 208.47 1.2K
12:03 208.42 208.49 208.42 208.47 1.7K
12:04 208.47 208.51 208.47 208.51 7.1K
12:05 208.55 208.56 208.54 208.56 1.9K
12:06 208.61 208.75 208.61 208.75 2.5K
12:07 208.71 208.71 208.70 208.70 1.3K
12:08 208.71 208.71 208.71 208.71 0.6K
12:09 208.72 208.76 208.72 208.76 2.8K
12:10 208.82 208.84 208.81 208.83 9.8K
12:11 208.80 208.88 208.80 208.88 6.7K
12:12 208.82 208.82 208.73 208.78 11.4K
12:13 208.72 208.76 208.72 208.72 2.5K
12:14 208.75 208.79 208.74 208.74 1.6K
12:15 208.74 208.80 208.74 208.80 2.0K
12:16 208.82 208.82 208.81 208.81 2.7K
12:17 208.81 208.81 208.81 208.81 0.3K
12:18 208.83 208.83 208.70 208.70 4.4K
12:19 208.72 208.75 208.72 208.75 1.7K
12:20 208.85 208.85 208.85 208.85 1.2K
12:21 208.90 208.92 208.90 208.92 1.3K
12:22 209.00 209.04 209.00 209.04 3.5K
12:25 209.01 209.01 208.99 209.01 1.5K
12:26 209.00 209.00 208.89 208.89 8.6K
12:27 208.90 208.90 208.86 208.90 3.5K
12:28 208.90 208.94 208.81 208.87 5.0K
12:29 208.79 208.85 208.79 208.85 1.9K
12:30 208.84 208.94 208.84 208.94 2.0K
12:31 208.74 208.94 208.74 208.94 2.8K
12:32 208.98 209.07 208.98 209.07 1.9K
12:33 209.04 209.04 209.03 209.03 7.6K
12:34 209.03 209.03 208.95 208.95 3.8K
12:35 208.99 208.99 208.99 208.99 0.5K
12:36 208.97 209.02 208.97 209.02 0.9K
12:37 209.03 209.03 209.03 209.03 0.3K
12:38 209.08 209.08 209.07 209.07 1.6K
12:39 209.08 209.09 208.99 208.99 2.6K
12:40 209.05 209.08 209.05 209.07 2.6K
12:41 209.10 209.15 209.10 209.14 1.7K
12:42 209.14 209.19 209.10 209.10 1.4K
12:43 209.10 209.11 209.10 209.11 1.8K
12:44 209.10 209.15 209.10 209.10 2.0K
12:45 209.13 209.13 209.13 209.13 0.5K
12:46 209.16 209.31 209.16 209.30 3.7K
12:47 209.30 209.36 209.30 209.36 1.7K
12:48 209.35 209.35 209.33 209.33 0.6K
12:49 209.32 209.32 209.31 209.31 2.5K
12:50 209.37 209.37 209.36 209.36 3.1K
12:51 209.39 209.39 209.34 209.39 6.3K
12:52 209.47 209.51 209.47 209.51 5.3K
12:53 209.49 209.51 209.49 209.49 1.3K
12:54 209.53 209.57 209.53 209.57 1.3K
12:55 209.54 209.61 209.54 209.54 3.6K
12:56 209.55 209.58 209.55 209.58 0.9K
12:57 209.60 209.60 209.55 209.55 2.8K
12:58 209.50 209.55 209.45 209.52 9.1K
12:59 209.47 209.47 209.47 209.47 2.3K
13:00 209.55 209.55 209.48 209.48 3.7K
13:01 209.47 209.47 209.43 209.47 4.7K
13:02 209.45 209.45 209.45 209.45 0.6K
13:03 209.50 209.54 209.50 209.54 4.3K
13:04 209.57 209.60 209.57 209.60 2.1K
13:05 209.58 209.62 209.58 209.58 1.3K
13:06 209.63 209.63 209.63 209.63 0.7K
13:07 209.61 209.61 209.55 209.56 5.2K
13:08 209.56 209.56 209.46 209.46 6.6K
13:09 209.46 209.46 209.31 209.31 4.5K
13:10 209.39 209.39 209.31 209.31 2.7K
13:11 209.39 209.49 209.39 209.49 3.2K
13:12 209.46 209.49 209.40 209.49 2.0K
13:13 209.55 209.58 209.41 209.49 2.7K
13:14 209.49 209.56 209.45 209.54 4.3K
13:15 209.53 209.53 209.51 209.52 0.8K
13:16 209.46 209.53 209.46 209.53 2.7K
13:17 209.53 209.53 209.53 209.53 1.1K
13:18 209.48 209.52 209.48 209.52 1.8K
13:19 209.54 209.58 209.49 209.50 5.1K
13:20 209.58 209.69 209.54 209.69 5.5K
13:21 209.75 209.77 209.75 209.76 2.4K
13:22 209.76 209.76 209.76 209.76 0.4K
13:23 209.76 209.76 209.69 209.76 2.0K
13:24 209.74 209.82 209.74 209.82 2.9K
13:25 209.77 209.82 209.71 209.71 2.5K
13:26 209.79 209.79 209.79 209.79 0.7K
13:27 209.72 209.82 209.72 209.82 2.7K
13:28 209.82 209.85 209.78 209.83 4.7K
13:29 209.85 209.88 209.77 209.82 11.3K
13:30 209.77 209.83 209.77 209.83 2.2K
13:31 209.78 209.78 209.67 209.70 17.4K
13:32 209.64 209.69 209.63 209.68 6.8K
13:33 209.77 209.77 209.71 209.71 2.6K
13:34 209.70 209.70 209.70 209.70 0.9K
13:35 209.70 209.70 209.70 209.70 5.0K
13:36 209.76 209.76 209.70 209.70 1.3K
13:37 209.76 209.76 209.71 209.71 0.9K
13:38 209.74 209.75 209.70 209.74 4.7K
13:39 209.74 209.74 209.69 209.69 1.4K
13:40 209.68 209.72 209.67 209.72 10.2K
13:41 209.68 209.75 209.68 209.75 2.9K
13:42 209.70 209.70 209.70 209.70 0.5K
13:43 209.70 209.73 209.69 209.69 1.8K
13:44 209.70 209.70 209.67 209.67 1.0K
13:45 209.71 209.71 209.67 209.67 0.9K
13:46 209.70 209.77 209.70 209.77 3.5K
13:47 209.86 209.86 209.76 209.76 1.1K
13:48 209.76 209.76 209.75 209.75 1.1K
13:49 209.89 209.99 209.89 209.99 4.5K
13:50 209.99 210.03 209.92 210.03 9.4K
13:51 210.02 210.08 209.94 210.08 3.5K
13:52 210.09 210.09 210.06 210.09 2.7K
13:53 210.07 210.11 210.07 210.10 4.4K
13:54 210.10 210.10 210.06 210.06 3.5K
13:55 210.05 210.05 209.91 209.93 20.2K
13:57 209.97 209.97 209.91 209.91 1.5K
13:58 209.83 209.83 209.72 209.76 13.3K
13:59 209.79 209.79 209.79 209.79 2.0K
14:00 209.76 209.76 209.66 209.66 4.0K
14:01 209.63 209.63 209.57 209.57 3.4K
14:02 209.67 209.67 209.61 209.61 1.8K
14:03 209.69 209.69 209.67 209.67 2.4K
14:04 209.67 209.67 209.66 209.66 0.7K
14:05 209.66 209.70 209.66 209.66 4.1K
14:06 209.68 209.71 209.68 209.71 1.2K
14:07 209.70 209.75 209.70 209.72 2.1K
14:08 209.70 209.70 209.67 209.69 1.5K
14:09 209.69 209.72 209.69 209.69 1.9K
14:10 209.69 209.72 209.62 209.62 8.8K
14:11 209.62 209.62 209.57 209.57 3.7K
14:12 209.58 209.59 209.58 209.59 1.6K
14:13 209.57 209.61 209.57 209.58 2.0K
14:14 209.58 209.63 209.57 209.57 2.5K
14:15 209.65 209.65 209.65 209.65 1.5K
14:16 209.61 209.61 209.61 209.61 0.7K
14:17 209.61 209.61 209.61 209.61 0.5K
14:18 209.61 209.61 209.52 209.54 6.7K
14:19 209.54 209.54 209.50 209.50 2.6K
14:20 209.50 209.55 209.50 209.55 3.0K
14:21 209.61 209.64 209.61 209.64 1.5K
14:22 209.65 209.65 209.57 209.57 4.8K
14:23 209.51 209.56 209.51 209.56 1.0K
14:24 209.51 209.51 209.51 209.51 1.3K
14:25 209.56 209.56 209.54 209.54 1.9K
14:26 209.54 209.63 209.54 209.63 1.2K
14:27 209.65 209.65 209.65 209.65 1.6K
14:28 209.66 209.66 209.59 209.59 0.8K
14:29 209.58 209.58 209.58 209.58 0.2K
14:30 209.58 209.58 209.58 209.58 0.3K
14:31 209.63 209.63 209.57 209.57 2.3K
14:32 209.63 209.63 209.60 209.60 1.6K
14:33 209.55 209.72 209.55 209.68 4.6K
14:35 209.73 209.73 209.73 209.73 1.3K
14:36 209.80 209.80 209.80 209.80 1.5K
14:37 209.86 209.95 209.84 209.92 8.7K
14:38 209.85 209.90 209.83 209.83 5.4K
14:39 209.82 209.87 209.74 209.74 3.9K
14:40 209.81 209.81 209.65 209.65 2.0K
14:41 209.64 209.64 209.64 209.64 0.3K
14:42 209.62 209.62 209.60 209.60 1.5K
14:43 209.65 209.65 209.64 209.65 2.2K
14:44 209.61 209.61 209.60 209.61 3.3K
14:45 209.61 209.66 209.61 209.66 1.0K
14:46 209.62 209.62 209.61 209.61 1.1K
14:47 209.61 209.61 209.56 209.60 4.7K
14:48 209.63 209.63 209.60 209.60 0.9K
14:49 209.55 209.63 209.54 209.63 6.9K
14:50 209.67 209.68 209.65 209.65 3.3K
14:51 209.71 209.71 209.71 209.71 0.9K
14:52 209.66 209.66 209.65 209.65 1.3K
14:53 209.66 209.66 209.59 209.66 1.9K
14:54 209.69 209.69 209.53 209.55 12.9K
14:55 209.57 209.57 209.54 209.54 2.0K
14:56 209.60 209.60 209.59 209.59 2.5K
14:57 209.56 209.56 209.53 209.54 4.1K
14:58 209.56 209.57 209.54 209.56 3.2K
14:59 209.56 209.58 209.56 209.56 1.9K
15:00 209.54 209.55 209.51 209.51 7.2K
15:01 209.47 209.59 209.47 209.59 5.8K
15:02 209.57 209.58 209.57 209.58 2.1K
15:03 209.58 209.61 209.57 209.61 3.1K
15:04 209.57 209.57 209.39 209.39 9.4K
15:05 209.41 209.41 209.33 209.34 2.4K
15:06 209.38 209.38 209.35 209.35 2.1K
15:07 209.35 209.35 209.26 209.26 2.9K
15:08 209.33 209.35 209.31 209.31 2.4K
15:09 209.32 209.34 209.31 209.34 3.5K
15:10 209.34 209.34 209.28 209.33 2.7K
15:11 209.33 209.33 209.33 209.33 0.8K
15:12 209.33 209.36 209.30 209.30 2.1K
15:13 209.29 209.32 209.27 209.32 9.6K
15:14 209.32 209.32 209.32 209.32 2.0K
15:15 209.32 209.32 209.29 209.29 0.9K
15:16 209.32 209.32 209.25 209.25 3.9K
15:17 209.23 209.26 209.23 209.26 3.6K
15:18 209.24 209.28 209.22 209.26 5.0K
15:19 209.30 209.30 209.21 209.24 7.8K
15:20 209.22 209.25 209.21 209.25 5.9K
15:21 209.27 209.30 209.27 209.30 3.1K
15:22 209.31 209.31 209.24 209.24 5.2K
15:23 209.25 209.25 209.23 209.25 3.0K
15:24 209.23 209.23 209.20 209.20 4.8K
15:25 209.19 209.21 209.17 209.18 5.6K
15:26 209.24 209.26 209.21 209.24 4.0K
15:27 209.21 209.26 209.20 209.21 5.4K
15:28 209.28 209.28 209.24 209.24 3.5K
15:29 209.25 209.25 209.21 209.21 2.3K
15:30 209.27 209.27 209.20 209.20 6.9K
15:31 209.20 209.23 209.20 209.23 2.8K
15:32 209.20 209.27 209.18 209.18 7.0K
15:33 209.18 209.23 209.18 209.23 5.7K
15:34 209.20 209.25 209.19 209.25 5.7K
15:35 209.21 209.24 209.21 209.21 5.2K
15:36 209.20 209.22 209.20 209.21 4.3K
15:37 209.26 209.27 209.22 209.26 5.3K
15:38 209.25 209.27 209.22 209.22 4.4K
15:39 209.26 209.31 209.25 209.31 9.4K
15:40 209.30 209.32 209.28 209.31 8.2K
15:41 209.31 209.32 209.26 209.29 6.2K
15:42 209.29 209.30 209.29 209.30 3.9K
15:43 209.36 209.36 209.32 209.32 6.6K
15:44 209.36 209.39 209.30 209.30 5.7K
15:45 209.47 209.49 209.39 209.45 4.7K
15:46 209.49 209.50 209.49 209.50 3.8K
15:47 209.45 209.49 209.41 209.41 16.0K
15:48 209.43 209.48 209.43 209.48 6.5K
15:49 209.51 209.53 209.50 209.52 3.7K
15:50 209.51 209.57 209.48 209.52 16.2K
15:51 209.52 209.52 209.43 209.43 15.1K
15:52 209.43 209.45 209.40 209.42 9.8K
15:53 209.38 209.38 209.31 209.38 14.3K
15:54 209.40 209.44 209.39 209.42 15.9K
15:55 209.47 209.57 209.41 209.52 23.0K
15:56 209.50 209.55 209.45 209.45 25.6K
15:57 209.41 209.48 209.40 209.48 32.2K
15:58 209.51 209.51 209.45 209.46 32.1K
15:59 209.47 209.47 209.27 209.35 535.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available