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
09:30 197.87 197.87 197.62 197.70 33.4K
09:31 197.78 197.78 197.78 197.78 0.6K
09:32 197.78 197.80 197.78 197.80 1.6K
09:33 197.80 197.80 197.80 197.80 0.4K
09:34 197.88 197.88 197.33 197.34 16.6K
09:35 198.02 198.18 197.57 197.57 1.8K
09:36 197.58 197.60 197.58 197.60 1.1K
09:37 197.74 198.02 197.74 197.76 2.3K
09:38 198.35 198.35 198.11 198.13 7.3K
09:39 198.06 198.06 198.06 198.06 2.0K
09:40 198.23 198.25 198.19 198.19 9.2K
09:41 198.24 198.24 198.24 198.24 0.9K
09:42 198.37 198.41 198.22 198.22 4.0K
09:44 198.26 198.40 198.17 198.17 1.2K
09:45 198.08 198.15 197.86 198.15 5.7K
09:46 197.99 197.99 197.94 197.94 2.0K
09:47 197.93 197.97 197.93 197.97 1.9K
09:48 198.00 198.00 198.00 198.00 2.2K
09:50 197.84 197.84 197.84 197.84 2.5K
09:51 197.69 197.69 197.59 197.59 2.5K
09:52 197.60 197.60 197.45 197.45 2.0K
09:53 197.39 197.39 197.20 197.20 1.8K
09:54 197.24 197.45 197.24 197.45 8.6K
09:55 197.53 197.53 197.32 197.32 1.6K
09:56 197.24 197.42 197.24 197.42 1.6K
09:58 197.21 197.26 197.20 197.20 3.0K
09:59 197.14 197.27 197.09 197.13 3.6K
10:00 197.23 197.27 197.12 197.27 7.2K
10:01 197.38 197.38 197.38 197.38 4.1K
10:02 197.42 197.42 197.30 197.31 2.4K
10:03 197.26 197.34 197.26 197.34 2.4K
10:04 197.33 197.34 197.33 197.34 1.4K
10:05 197.51 197.51 197.31 197.31 3.8K
10:06 197.43 197.43 197.43 197.43 3.0K
10:09 197.39 197.39 197.26 197.36 2.2K
10:11 197.36 197.41 197.33 197.41 4.2K
10:13 197.40 197.41 197.38 197.41 5.1K
10:14 197.41 197.41 197.41 197.41 1.3K
10:15 197.37 197.46 197.34 197.34 5.9K
10:16 197.42 197.42 197.31 197.42 6.6K
10:17 197.44 197.51 197.44 197.51 2.5K
10:18 197.48 197.48 197.40 197.40 1.8K
10:19 197.36 197.36 197.36 197.36 0.6K
10:20 197.33 197.33 197.33 197.33 1.4K
10:21 197.21 197.21 197.21 197.21 0.4K
10:22 197.17 197.17 197.10 197.14 1.3K
10:23 197.10 197.10 197.10 197.10 1.4K
10:24 197.19 197.19 197.07 197.09 1.2K
10:25 197.28 197.28 197.28 197.28 0.6K
10:26 197.24 197.29 197.23 197.26 7.0K
10:27 197.41 197.41 197.32 197.37 6.8K
10:28 197.38 197.54 197.38 197.54 2.3K
10:30 197.59 197.59 197.40 197.40 2.5K
10:31 197.43 197.43 197.43 197.43 0.3K
10:32 197.49 197.56 197.43 197.47 1.1K
10:33 197.40 197.40 197.32 197.39 3.4K
10:35 197.12 197.31 197.12 197.22 3.0K
10:36 197.26 197.36 197.22 197.36 3.4K
10:37 197.44 197.45 197.44 197.45 2.5K
10:38 197.40 197.52 197.40 197.52 2.5K
10:39 197.44 197.44 197.44 197.44 1.8K
10:41 197.36 197.36 197.36 197.36 0.9K
10:42 197.23 197.49 197.23 197.48 4.3K
10:43 197.46 197.46 197.43 197.46 1.4K
10:44 197.34 197.44 197.34 197.44 2.8K
10:46 197.44 197.44 197.43 197.43 0.8K
10:47 197.44 197.45 197.44 197.45 1.4K
10:48 197.43 197.43 197.43 197.43 2.2K
10:49 197.46 197.47 197.34 197.34 5.3K
10:50 197.40 197.41 197.40 197.41 1.5K
10:51 197.44 197.55 197.44 197.55 3.9K
10:52 197.58 197.59 197.58 197.59 2.4K
10:53 197.59 197.60 197.54 197.56 4.2K
10:54 197.59 197.60 197.59 197.60 1.8K
10:55 197.66 197.66 197.64 197.65 2.6K
10:56 197.72 197.75 197.71 197.72 2.3K
10:57 197.72 197.72 197.72 197.72 0.4K
10:58 197.75 197.75 197.73 197.73 0.5K
10:59 197.74 197.74 197.74 197.74 0.6K
11:00 197.78 198.00 197.78 198.00 5.2K
11:01 198.01 198.01 197.94 197.94 2.1K
11:02 198.01 198.06 198.01 198.06 4.1K
11:03 198.02 198.02 198.02 198.02 1.0K
11:04 198.10 198.10 197.96 197.96 2.4K
11:06 198.11 198.12 198.05 198.12 3.0K
11:07 198.13 198.13 198.13 198.13 1.4K
11:08 198.17 198.17 198.17 198.17 0.3K
11:09 198.18 198.18 198.15 198.15 1.0K
11:10 198.13 198.19 198.13 198.19 1.3K
11:11 198.24 198.24 198.19 198.19 1.1K
11:12 198.11 198.18 198.11 198.18 4.1K
11:13 198.08 198.08 198.08 198.08 0.6K
11:14 198.09 198.09 198.02 198.02 3.5K
11:15 198.02 198.02 198.00 198.00 1.0K
11:16 197.94 197.97 197.87 197.97 4.2K
11:17 197.88 197.88 197.78 197.85 1.2K
11:18 197.88 197.88 197.78 197.78 4.1K
11:19 197.78 197.81 197.78 197.81 7.9K
11:20 197.86 197.89 197.73 197.89 5.2K
11:21 197.86 197.93 197.86 197.91 4.1K
11:22 197.93 197.98 197.93 197.97 5.3K
11:23 198.00 198.04 197.97 198.04 2.8K
11:24 198.03 198.04 198.03 198.04 1.6K
11:25 197.99 198.01 197.95 197.95 7.3K
11:26 197.90 197.91 197.78 197.78 3.3K
11:27 197.78 197.78 197.71 197.71 1.3K
11:28 197.68 197.68 197.66 197.66 4.7K
11:29 197.64 197.64 197.64 197.64 0.5K
11:30 197.65 197.70 197.65 197.70 3.2K
11:31 197.66 197.66 197.66 197.66 1.4K
11:32 197.68 197.71 197.60 197.60 2.1K
11:33 197.66 197.67 197.66 197.66 3.2K
11:34 197.66 197.80 197.66 197.80 4.4K
11:35 197.79 197.79 197.79 197.79 2.4K
11:36 197.84 197.84 197.80 197.80 2.4K
11:37 197.80 197.80 197.80 197.80 0.9K
11:38 197.74 197.74 197.74 197.74 1.2K
11:39 197.71 197.71 197.67 197.67 2.0K
11:41 197.68 197.68 197.64 197.64 0.5K
11:42 197.61 197.68 197.61 197.68 0.6K
11:43 197.68 197.85 197.68 197.77 6.8K
11:44 197.75 197.91 197.73 197.91 5.0K
11:45 197.99 197.99 197.87 197.87 3.3K
11:46 197.84 197.86 197.78 197.78 2.7K
11:47 197.68 197.68 197.62 197.64 3.5K
11:48 197.67 197.67 197.67 197.67 0.9K
11:49 197.68 197.68 197.68 197.68 0.6K
11:50 197.75 197.89 197.75 197.89 4.4K
11:51 197.94 197.94 197.94 197.94 1.4K
11:52 198.00 198.11 198.00 198.11 3.9K
11:53 198.07 198.16 198.07 198.16 2.0K
11:54 198.16 198.17 198.16 198.17 0.9K
11:55 198.16 198.16 198.12 198.12 4.9K
11:56 198.04 198.04 198.04 198.04 1.3K
11:58 198.14 198.15 198.14 198.15 1.8K
11:59 198.16 198.16 198.14 198.16 1.8K
12:00 198.16 198.16 198.15 198.15 1.8K
12:01 198.11 198.11 198.11 198.11 0.5K
12:02 198.11 198.11 198.07 198.07 2.2K
12:03 197.92 197.98 197.92 197.98 2.6K
12:04 197.96 197.96 197.92 197.96 0.4K
12:05 197.99 197.99 197.92 197.92 1.4K
12:06 197.89 197.89 197.89 197.89 1.6K
12:07 197.81 197.81 197.81 197.81 1.1K
12:08 197.74 197.74 197.71 197.71 2.0K
12:09 197.62 197.62 197.62 197.62 0.2K
12:10 197.58 197.59 197.53 197.57 6.5K
12:11 197.61 197.61 197.60 197.60 1.0K
12:12 197.58 197.60 197.58 197.60 3.5K
12:13 197.64 197.64 197.56 197.56 1.3K
12:14 197.59 197.60 197.59 197.60 1.4K
12:15 197.56 197.57 197.56 197.57 2.6K
12:17 197.57 197.73 197.57 197.73 5.7K
12:18 197.73 197.73 197.65 197.72 5.7K
12:19 197.76 197.76 197.76 197.76 0.6K
12:20 197.85 197.85 197.85 197.85 7.5K
12:21 197.85 197.85 197.82 197.85 0.8K
12:22 197.82 197.85 197.81 197.85 0.9K
12:24 197.80 197.86 197.74 197.74 11.1K
12:25 197.91 197.91 197.77 197.81 7.1K
12:26 197.86 197.87 197.81 197.81 3.5K
12:27 197.82 197.82 197.76 197.80 2.2K
12:28 197.81 197.81 197.81 197.81 1.1K
12:29 197.80 197.80 197.67 197.73 3.2K
12:30 197.71 197.71 197.68 197.68 1.5K
12:31 197.72 197.72 197.64 197.64 2.4K
12:32 197.72 197.78 197.72 197.76 4.5K
12:34 197.84 197.89 197.84 197.89 4.7K
12:35 197.93 197.98 197.87 197.98 8.3K
12:37 198.01 198.08 198.01 198.08 5.2K
12:38 198.03 198.06 197.95 198.06 5.1K
12:39 197.99 198.00 197.99 198.00 1.4K
12:40 197.96 197.96 197.96 197.96 3.2K
12:41 197.99 198.03 197.99 198.03 1.5K
12:42 198.06 198.06 198.04 198.04 1.7K
12:43 197.96 198.01 197.96 198.01 1.7K
12:44 197.99 198.05 197.99 198.05 4.0K
12:45 198.01 198.01 197.96 197.96 4.7K
12:47 197.97 197.97 197.87 197.90 7.0K
12:49 197.86 197.88 197.86 197.88 0.9K
12:50 197.86 197.91 197.86 197.86 1.3K
12:51 197.86 197.94 197.86 197.94 4.4K
12:52 197.92 197.93 197.92 197.93 2.3K
12:53 197.88 197.88 197.86 197.86 2.8K
12:54 197.86 197.87 197.86 197.87 0.9K
12:55 197.86 197.96 197.86 197.93 4.1K
12:56 197.93 197.93 197.92 197.93 1.6K
12:57 197.90 197.90 197.82 197.82 4.3K
12:58 197.87 197.92 197.84 197.84 4.2K
12:59 197.86 197.86 197.86 197.86 0.5K
13:00 197.85 197.85 197.84 197.85 1.4K
13:01 197.87 197.87 197.84 197.84 2.7K
13:02 197.84 197.92 197.84 197.92 3.2K
13:03 197.88 197.89 197.88 197.89 0.9K
13:04 197.90 197.90 197.90 197.90 0.3K
13:05 197.96 197.97 197.96 197.97 2.4K
13:06 198.00 198.13 197.99 198.13 7.8K
13:08 198.16 198.20 198.16 198.16 1.6K
13:09 198.10 198.10 198.07 198.07 3.1K
13:10 197.97 198.02 197.97 197.97 6.7K
13:11 197.97 197.98 197.92 197.92 3.2K
13:12 197.78 197.78 197.78 197.78 1.8K
13:14 197.83 197.83 197.78 197.78 1.7K
13:15 197.82 197.83 197.79 197.83 7.2K
13:16 197.83 197.95 197.83 197.91 7.3K
13:17 197.91 198.06 197.91 198.06 2.7K
13:18 198.00 198.00 197.98 197.98 4.5K
13:19 197.98 198.05 197.98 198.01 9.9K
13:20 198.04 198.10 198.02 198.10 4.0K
13:21 198.06 198.16 198.04 198.14 5.9K
13:22 198.21 198.21 198.21 198.21 2.2K
13:23 198.25 198.25 198.25 198.25 2.0K
13:24 198.26 198.27 198.26 198.26 1.1K
13:25 198.25 198.25 198.13 198.13 4.0K
13:26 198.16 198.18 198.16 198.18 2.0K
13:27 198.18 198.18 198.14 198.16 1.3K
13:28 198.11 198.13 198.11 198.13 0.7K
13:29 198.04 198.11 198.04 198.10 6.1K
13:30 198.10 198.11 198.10 198.11 1.1K
13:31 198.16 198.16 198.12 198.12 2.6K
13:32 198.12 198.12 198.11 198.11 1.6K
13:33 198.11 198.11 198.11 198.11 0.8K
13:34 198.05 198.05 198.03 198.03 3.2K
13:35 198.02 198.03 198.02 198.03 1.1K
13:36 198.05 198.13 198.04 198.09 5.5K
13:37 198.08 198.15 198.08 198.14 1.5K
13:38 198.10 198.17 198.10 198.12 1.6K
13:39 198.13 198.23 198.13 198.17 3.1K
13:40 198.25 198.27 198.09 198.10 10.3K
13:41 198.10 198.27 198.10 198.25 8.2K
13:42 198.26 198.30 198.26 198.30 3.2K
13:43 198.31 198.31 198.31 198.31 1.1K
13:44 198.31 198.41 198.31 198.41 1.9K
13:45 198.37 198.43 198.37 198.43 2.3K
13:46 198.50 198.50 198.44 198.44 12.0K
13:47 198.50 198.60 198.50 198.60 5.2K
13:48 198.55 198.74 198.55 198.68 5.6K
13:49 198.70 198.75 198.70 198.71 2.7K
13:50 198.77 198.77 198.64 198.67 4.2K
13:51 198.75 198.80 198.75 198.77 0.8K
13:52 198.80 198.91 198.80 198.91 1.3K
13:53 198.91 198.96 198.83 198.96 4.3K
13:54 199.05 199.06 199.02 199.06 4.3K
13:55 199.11 199.14 199.01 199.02 6.4K
13:56 199.02 199.06 199.02 199.06 2.2K
13:57 199.14 199.15 199.14 199.15 2.3K
13:58 199.15 199.19 199.09 199.19 3.2K
13:59 199.17 199.18 198.99 198.99 3.4K
14:00 198.95 199.28 198.95 199.03 10.4K
14:01 199.04 199.04 199.04 199.04 1.0K
14:02 199.22 199.32 199.22 199.27 1.9K
14:03 199.33 199.33 199.27 199.27 1.1K
14:04 199.28 199.28 199.27 199.28 2.2K
14:05 199.28 199.45 199.12 199.12 2.6K
14:06 199.30 199.30 199.30 199.30 0.7K
14:07 199.31 199.32 199.31 199.32 3.1K
14:08 199.33 199.45 199.32 199.45 4.0K
14:09 199.52 199.52 199.36 199.43 2.8K
14:10 199.38 199.48 199.38 199.48 2.6K
14:11 199.57 199.64 199.57 199.64 1.6K
14:12 199.60 199.66 199.60 199.66 2.8K
14:13 199.76 199.86 199.76 199.84 6.7K
14:14 199.85 199.85 199.77 199.85 5.1K
14:15 199.74 199.74 199.57 199.70 10.0K
14:16 199.59 199.59 199.55 199.55 2.5K
14:17 199.39 199.39 199.16 199.16 5.6K
14:18 199.16 199.16 199.02 199.02 1.6K
14:19 198.98 198.98 198.98 198.98 1.4K
14:21 198.99 199.00 198.99 199.00 1.3K
14:22 199.00 199.05 199.00 199.05 1.0K
14:23 199.05 199.05 199.05 199.05 0.6K
14:24 199.07 199.08 199.07 199.08 1.5K
14:25 199.10 199.10 199.09 199.10 1.6K
14:26 199.07 199.07 198.95 198.97 4.0K
14:27 198.98 198.99 198.85 198.85 2.9K
14:28 199.01 199.10 199.01 199.10 2.6K
14:29 199.08 199.08 199.08 199.08 0.2K
14:30 199.08 199.09 198.91 198.91 7.0K
14:31 198.91 198.96 198.91 198.92 1.7K
14:32 198.91 198.91 198.76 198.77 2.9K
14:33 198.77 198.77 198.66 198.66 2.0K
14:34 198.65 198.65 198.61 198.61 3.3K
14:35 198.44 198.51 198.44 198.51 3.0K
14:36 198.51 198.51 198.48 198.48 1.7K
14:37 198.50 198.52 198.33 198.52 7.0K
14:38 198.46 198.46 198.46 198.46 1.1K
14:39 198.46 198.46 198.34 198.34 2.7K
14:40 198.27 198.39 198.27 198.38 2.7K
14:41 198.32 198.47 198.32 198.37 8.4K
14:42 198.35 198.35 198.16 198.19 1.8K
14:43 198.20 198.20 198.12 198.19 3.4K
14:44 198.14 198.20 198.08 198.10 6.4K
14:45 198.24 198.25 197.95 198.00 6.7K
14:46 197.95 198.00 197.92 198.00 1.5K
14:47 198.00 198.00 198.00 198.00 1.5K
14:48 198.12 198.12 198.07 198.07 1.0K
14:49 198.08 198.08 197.86 197.86 4.1K
14:50 197.89 197.89 197.89 197.89 1.1K
14:51 197.77 197.84 197.75 197.84 4.8K
14:52 197.75 197.75 197.58 197.58 2.1K
14:53 197.56 197.56 197.56 197.56 1.6K
14:54 197.51 197.54 197.35 197.51 1.8K
14:55 197.52 197.52 197.52 197.52 0.8K
14:56 197.50 197.62 197.49 197.62 8.4K
14:57 197.67 197.72 197.67 197.72 3.0K
14:58 197.68 197.69 197.68 197.69 1.4K
14:59 197.69 197.70 197.69 197.70 1.6K
15:00 197.74 197.89 197.74 197.89 3.5K
15:01 197.83 197.94 197.82 197.94 3.8K
15:02 197.97 197.98 197.85 197.85 1.6K
15:03 197.96 197.96 197.85 197.85 2.3K
15:04 197.75 197.82 197.74 197.74 2.5K
15:05 197.74 197.74 197.60 197.61 2.4K
15:06 197.59 197.59 197.47 197.47 2.3K
15:07 197.67 197.73 197.63 197.73 4.3K
15:08 197.83 197.86 197.81 197.81 6.4K
15:09 197.53 197.59 197.53 197.59 0.7K
15:10 197.58 197.70 197.58 197.58 3.6K
15:11 197.56 197.64 197.53 197.55 6.3K
15:12 197.56 197.67 197.56 197.64 3.2K
15:13 197.57 197.61 197.57 197.61 2.0K
15:14 197.61 197.61 197.51 197.52 4.4K
15:15 197.60 197.60 197.57 197.57 2.0K
15:16 197.57 197.70 197.57 197.70 2.8K
15:17 197.67 197.84 197.67 197.80 4.0K
15:18 197.68 197.69 197.66 197.66 2.1K
15:19 197.63 197.63 197.53 197.53 2.9K
15:20 197.58 197.58 197.57 197.57 2.8K
15:21 197.63 197.63 197.63 197.63 0.7K
15:22 197.63 197.63 197.63 197.63 0.4K
15:23 197.63 197.63 197.63 197.63 1.0K
15:24 197.66 197.72 197.66 197.72 3.5K
15:25 197.66 197.66 197.57 197.59 8.8K
15:26 197.54 197.59 197.53 197.59 3.1K
15:27 197.55 197.57 197.52 197.57 3.4K
15:28 197.68 197.69 197.65 197.67 1.4K
15:29 197.70 197.70 197.70 197.70 0.5K
15:30 197.70 197.70 197.60 197.67 7.1K
15:31 197.57 197.61 197.57 197.57 3.5K
15:32 197.62 197.64 197.62 197.64 5.0K
15:33 197.63 197.63 197.63 197.63 1.0K
15:34 197.56 197.59 197.56 197.59 1.7K
15:35 197.65 197.76 197.65 197.76 10.2K
15:36 197.83 197.83 197.83 197.83 0.4K
15:37 197.81 197.82 197.74 197.74 3.5K
15:38 197.70 197.78 197.70 197.77 4.9K
15:39 197.71 197.71 197.71 197.71 2.7K
15:40 197.68 197.68 197.68 197.68 2.4K
15:41 197.77 197.80 197.77 197.80 3.0K
15:42 197.85 197.85 197.84 197.84 3.6K
15:43 197.83 197.83 197.78 197.78 3.3K
15:44 197.78 197.82 197.78 197.82 4.8K
15:45 197.83 197.83 197.70 197.70 5.3K
15:46 197.65 197.67 197.59 197.59 6.7K
15:47 197.62 197.77 197.62 197.77 5.2K
15:48 197.74 197.94 197.73 197.89 8.5K
15:49 197.86 197.89 197.82 197.89 6.2K
15:50 197.78 197.79 197.63 197.68 19.4K
15:51 197.77 197.77 197.67 197.72 8.5K
15:52 197.64 197.66 197.55 197.65 12.9K
15:53 197.62 197.64 197.62 197.63 4.2K
15:54 197.63 197.63 197.63 197.63 4.2K
15:55 197.69 197.75 197.54 197.54 30.4K
15:56 197.57 197.57 197.22 197.22 21.1K
15:57 197.27 197.41 197.27 197.38 24.3K
15:58 197.38 197.42 197.34 197.40 29.1K
15:59 197.44 197.52 197.34 197.40 439.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available