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
09:30 196.59 196.59 196.21 196.21 37.7K
09:31 196.48 196.64 195.96 196.64 15.2K
09:32 196.36 196.36 196.36 196.36 2.0K
09:34 196.60 196.60 196.60 196.60 1.6K
09:36 196.27 196.27 196.27 196.27 0.5K
09:37 195.96 195.97 195.96 195.97 2.3K
09:38 196.17 196.17 196.13 196.13 0.7K
09:39 196.17 196.17 196.17 196.17 3.7K
09:40 196.17 196.17 196.17 196.17 1.5K
09:41 196.06 196.28 195.83 196.28 6.6K
09:42 196.00 196.00 196.00 196.00 0.5K
09:43 196.05 196.12 196.05 196.12 4.0K
09:44 196.26 196.26 196.26 196.26 0.5K
09:45 196.30 196.30 196.30 196.30 2.2K
09:47 196.34 196.34 196.34 196.34 2.1K
09:48 196.34 196.43 196.34 196.43 1.0K
09:49 196.40 196.44 196.40 196.44 1.6K
09:50 196.44 196.44 196.22 196.22 2.2K
09:51 196.35 196.35 196.26 196.34 3.9K
09:52 196.40 196.41 196.40 196.41 2.2K
09:53 196.46 196.46 196.46 196.46 1.0K
09:54 196.76 196.76 196.76 196.76 4.4K
09:57 197.34 197.34 197.34 197.34 0.7K
09:58 197.31 197.31 196.94 196.94 7.0K
09:59 196.81 196.81 196.69 196.69 0.9K
10:00 196.63 196.63 196.55 196.55 2.9K
10:01 196.57 196.66 196.37 196.37 5.8K
10:02 196.48 196.48 196.48 196.48 1.2K
10:04 196.31 196.31 196.31 196.31 0.4K
10:05 196.64 196.64 196.64 196.64 0.2K
10:06 196.64 196.64 196.52 196.52 2.9K
10:07 196.60 196.60 196.60 196.60 0.8K
10:08 196.63 196.63 196.57 196.57 1.5K
10:09 196.54 196.54 196.54 196.54 2.5K
10:10 196.65 196.65 196.65 196.65 7.7K
10:13 196.72 196.72 196.72 196.72 0.3K
10:14 196.70 196.81 196.68 196.73 7.2K
10:15 196.71 196.71 196.67 196.67 18.6K
10:16 196.47 196.47 196.47 196.47 1.0K
10:17 196.52 196.52 196.52 196.52 1.3K
10:19 196.48 196.48 196.48 196.48 1.0K
10:20 196.56 196.56 196.56 196.56 1.6K
10:21 196.51 196.51 196.51 196.51 0.5K
10:22 196.47 196.51 196.47 196.51 1.2K
10:23 196.59 196.74 196.59 196.73 5.4K
10:24 196.63 196.72 196.63 196.67 2.1K
10:25 196.67 196.67 196.55 196.55 1.8K
10:26 196.64 196.72 196.64 196.72 2.4K
10:28 196.77 196.77 196.75 196.75 6.0K
10:29 196.75 196.75 196.75 196.75 1.9K
10:30 196.65 196.65 196.65 196.65 0.9K
10:31 196.70 196.70 196.70 196.70 0.6K
10:32 196.73 196.73 196.72 196.72 0.5K
10:33 196.69 196.73 196.69 196.73 1.2K
10:34 196.71 196.71 196.71 196.71 0.7K
10:35 196.72 196.73 196.70 196.70 6.9K
10:36 196.72 196.72 196.70 196.70 1.4K
10:37 196.74 196.74 196.74 196.74 1.0K
10:38 196.76 196.76 196.67 196.73 3.5K
10:39 196.71 196.71 196.71 196.71 0.5K
10:40 196.64 196.71 196.61 196.61 0.9K
10:41 196.69 196.69 196.63 196.67 2.0K
10:42 196.67 196.67 196.58 196.58 1.0K
10:43 196.62 196.62 196.40 196.40 10.9K
10:44 196.39 196.51 196.39 196.46 1.5K
10:45 196.46 196.49 196.41 196.49 7.4K
10:46 196.51 196.51 196.36 196.36 8.2K
10:47 196.32 196.42 196.32 196.42 7.6K
10:48 196.51 196.54 196.50 196.54 7.7K
10:49 196.54 196.58 196.54 196.54 2.3K
10:50 196.54 196.60 196.54 196.60 7.6K
10:51 196.63 196.63 196.59 196.61 3.4K
10:52 196.61 196.61 196.61 196.61 0.9K
10:54 196.61 196.61 196.47 196.47 3.8K
10:55 196.47 196.54 196.35 196.50 5.9K
10:56 196.50 196.50 196.50 196.50 1.6K
10:57 196.49 196.49 196.48 196.48 1.5K
10:58 196.37 196.37 196.23 196.23 3.5K
10:59 196.32 196.33 196.21 196.21 2.8K
11:00 196.33 196.33 196.33 196.33 0.2K
11:01 196.41 196.42 196.33 196.41 7.7K
11:02 196.47 196.63 196.47 196.63 3.4K
11:03 196.63 196.65 196.58 196.65 5.4K
11:04 196.65 196.68 196.64 196.66 7.4K
11:06 196.61 196.61 196.59 196.60 3.7K
11:07 196.60 196.60 196.60 196.60 0.4K
11:08 196.61 196.61 196.60 196.61 1.5K
11:09 196.61 196.71 196.54 196.71 6.7K
11:10 196.71 196.73 196.71 196.73 4.9K
11:11 196.73 196.75 196.51 196.55 10.1K
11:12 196.56 196.66 196.56 196.56 1.5K
11:13 196.62 196.69 196.59 196.68 8.4K
11:14 196.69 196.71 196.69 196.71 1.7K
11:15 196.72 196.72 196.66 196.72 4.5K
11:16 196.71 196.71 196.67 196.68 18.9K
11:17 196.59 196.59 196.49 196.49 5.1K
11:18 196.49 196.58 196.49 196.50 2.2K
11:19 196.50 196.66 196.49 196.66 4.0K
11:20 196.70 196.70 196.70 196.70 1.4K
11:21 196.77 196.92 196.68 196.92 4.8K
11:22 196.92 196.96 196.92 196.96 1.4K
11:23 196.92 196.98 196.92 196.92 8.0K
11:24 196.89 196.95 196.86 196.95 13.0K
11:25 196.91 196.91 196.86 196.86 2.4K
11:26 196.82 196.88 196.82 196.88 4.8K
11:27 196.83 196.86 196.81 196.81 15.0K
11:28 196.84 196.89 196.84 196.86 15.1K
11:29 196.94 196.95 196.90 196.91 8.2K
11:30 196.91 197.09 196.91 197.06 4.9K
11:31 197.06 197.24 197.06 197.24 6.8K
11:32 197.25 197.32 197.25 197.32 1.2K
11:33 197.30 197.30 197.29 197.30 1.4K
11:34 197.30 197.39 197.22 197.31 4.9K
11:35 197.32 197.37 197.04 197.04 5.3K
11:36 197.14 197.14 197.04 197.12 1.1K
11:37 197.14 197.14 197.01 197.01 3.6K
11:38 197.04 197.12 197.02 197.12 5.2K
11:39 197.03 197.03 197.03 197.03 3.1K
11:40 196.88 196.94 196.88 196.94 0.9K
11:41 196.81 196.81 196.74 196.79 6.2K
11:42 196.80 196.87 196.80 196.80 0.8K
11:43 196.80 196.87 196.68 196.81 6.5K
11:44 196.81 196.86 196.71 196.86 6.4K
11:45 196.71 196.71 196.65 196.65 10.9K
11:46 196.71 196.76 196.71 196.76 0.7K
11:47 196.74 196.74 196.68 196.72 10.8K
11:48 196.73 196.73 196.69 196.71 5.8K
11:49 196.74 196.77 196.74 196.77 1.4K
11:50 196.78 196.88 196.73 196.88 4.8K
11:51 196.88 196.88 196.88 196.88 1.0K
11:52 196.86 196.87 196.82 196.87 1.4K
11:53 196.86 196.88 196.81 196.82 4.8K
11:54 196.83 196.83 196.83 196.83 0.5K
11:55 196.84 196.92 196.84 196.88 4.7K
11:56 196.88 197.04 196.88 197.03 2.7K
11:57 196.98 197.03 196.98 196.99 0.9K
11:58 196.99 196.99 196.99 196.99 0.9K
11:59 196.99 197.04 196.99 197.04 4.6K
12:00 197.05 197.10 197.05 197.05 4.0K
12:01 197.11 197.11 197.05 197.05 1.6K
12:02 197.06 197.06 196.96 197.04 4.8K
12:03 197.00 197.07 197.00 197.03 3.0K
12:04 197.00 197.00 196.98 196.99 3.7K
12:05 197.16 197.16 197.03 197.03 3.2K
12:06 197.04 197.04 197.04 197.04 0.5K
12:07 197.04 197.08 197.04 197.08 0.9K
12:08 197.07 197.13 197.07 197.08 2.6K
12:09 197.08 197.11 197.03 197.04 5.9K
12:10 197.07 197.07 196.98 197.05 2.2K
12:11 197.05 197.05 197.05 197.05 0.2K
12:12 197.05 197.05 197.05 197.05 1.7K
12:13 197.11 197.25 197.11 197.23 4.0K
12:14 197.23 197.28 197.13 197.28 4.6K
12:15 197.07 197.07 196.99 197.05 3.2K
12:16 197.11 197.11 197.10 197.10 1.3K
12:17 197.17 197.17 197.11 197.11 3.5K
12:18 197.04 197.04 197.01 197.01 1.2K
12:19 197.02 197.10 197.02 197.10 4.4K
12:20 197.11 197.11 197.11 197.11 0.7K
12:21 197.08 197.08 197.08 197.08 1.7K
12:22 197.07 197.13 197.07 197.11 7.0K
12:23 197.08 197.08 197.05 197.07 5.3K
12:25 197.16 197.24 197.12 197.24 7.4K
12:26 197.26 197.26 197.17 197.17 4.0K
12:27 197.12 197.14 197.12 197.14 5.0K
12:29 197.20 197.24 197.15 197.22 5.1K
12:30 197.11 197.11 197.08 197.08 3.7K
12:31 197.08 197.10 197.08 197.10 1.6K
12:32 197.01 197.01 197.01 197.01 1.1K
12:33 197.08 197.17 197.08 197.17 8.5K
12:34 197.22 197.24 196.95 196.95 6.1K
12:35 196.96 196.96 196.96 196.96 0.6K
12:36 196.90 196.98 196.83 196.83 3.9K
12:37 196.86 196.86 196.86 196.86 0.5K
12:38 196.78 196.86 196.78 196.86 3.1K
12:39 196.86 196.93 196.86 196.93 2.5K
12:40 196.86 196.93 196.86 196.93 0.6K
12:41 196.86 196.86 196.79 196.81 2.5K
12:42 196.81 196.81 196.81 196.81 0.7K
12:43 196.89 196.89 196.83 196.83 2.9K
12:44 196.84 196.84 196.84 196.84 1.4K
12:45 196.92 196.97 196.92 196.92 3.7K
12:46 197.00 197.04 197.00 197.04 3.0K
12:47 197.05 197.06 197.05 197.06 1.1K
12:48 197.08 197.14 197.08 197.13 1.6K
12:49 197.14 197.19 197.14 197.14 1.5K
12:50 197.14 197.14 197.06 197.06 2.0K
12:51 197.05 197.05 197.05 197.05 2.3K
12:52 197.08 197.08 196.98 196.98 2.4K
12:53 196.99 197.00 196.96 197.00 3.0K
12:54 196.98 196.98 196.95 196.95 1.6K
12:55 196.99 196.99 196.99 196.99 0.7K
12:56 196.91 196.91 196.86 196.86 2.4K
12:57 196.90 196.90 196.90 196.90 3.9K
12:58 196.91 197.01 196.91 197.01 3.3K
12:59 197.10 197.10 197.05 197.05 1.6K
13:00 197.10 197.20 197.10 197.18 1.5K
13:01 197.22 197.27 197.22 197.27 1.5K
13:02 197.27 197.27 197.21 197.21 4.5K
13:03 197.20 197.20 197.20 197.20 0.6K
13:05 197.11 197.11 197.09 197.09 1.5K
13:06 197.07 197.13 197.03 197.03 3.4K
13:07 197.11 197.11 197.11 197.11 0.9K
13:09 197.10 197.10 197.10 197.10 0.3K
13:10 197.14 197.14 197.09 197.13 1.1K
13:11 197.08 197.16 197.08 197.16 1.7K
13:12 197.19 197.19 197.11 197.11 5.6K
13:13 197.09 197.16 197.06 197.16 4.0K
13:14 197.18 197.18 197.15 197.15 0.8K
13:15 197.23 197.23 197.17 197.19 1.6K
13:16 197.19 197.25 197.19 197.25 0.7K
13:17 197.24 197.24 197.19 197.24 0.6K
13:18 197.25 197.29 197.25 197.29 1.3K
13:19 197.25 197.25 197.23 197.23 2.9K
13:20 197.21 197.21 197.10 197.14 5.3K
13:22 197.04 197.05 197.04 197.05 1.0K
13:23 197.08 197.08 197.07 197.07 8.2K
13:24 197.02 197.02 197.02 197.02 0.8K
13:25 197.04 197.04 197.04 197.04 0.7K
13:26 196.99 197.09 196.99 197.09 2.1K
13:27 197.04 197.10 197.04 197.04 0.8K
13:28 197.10 197.10 197.04 197.04 1.0K
13:29 197.12 197.12 197.11 197.11 2.3K
13:30 197.11 197.13 197.11 197.13 2.7K
13:31 197.17 197.19 197.09 197.09 3.3K
13:32 197.18 197.18 197.16 197.17 1.7K
13:33 197.14 197.22 197.14 197.22 0.7K
13:34 197.25 197.25 197.21 197.25 1.3K
13:35 197.27 197.27 197.24 197.24 1.5K
13:36 197.27 197.29 197.27 197.29 1.5K
13:37 197.24 197.32 197.24 197.29 4.5K
13:38 197.30 197.30 197.27 197.27 2.2K
13:39 197.24 197.28 197.22 197.22 3.1K
13:40 197.23 197.33 197.23 197.33 9.3K
13:41 197.38 197.38 197.28 197.32 4.7K
13:43 197.35 197.40 197.35 197.40 3.4K
13:44 197.42 197.42 197.38 197.38 1.4K
13:45 197.38 197.38 197.36 197.36 0.7K
13:46 197.38 197.45 197.36 197.45 1.9K
13:47 197.42 197.45 197.39 197.42 1.5K
13:48 197.42 197.42 197.34 197.34 5.0K
13:51 197.33 197.33 197.33 197.33 0.8K
13:52 197.26 197.26 197.23 197.23 3.6K
13:54 197.25 197.25 197.25 197.25 0.6K
13:55 197.19 197.23 197.19 197.23 0.6K
13:56 197.23 197.23 197.23 197.23 1.4K
13:57 197.17 197.23 197.17 197.23 2.6K
13:58 197.28 197.28 197.26 197.26 2.9K
13:59 197.25 197.26 197.23 197.23 1.9K
14:00 197.25 197.30 197.25 197.29 1.8K
14:01 197.30 197.30 197.27 197.27 2.6K
14:02 197.26 197.32 197.26 197.27 1.6K
14:03 197.31 197.32 197.24 197.26 4.6K
14:04 197.22 197.22 197.15 197.15 3.2K
14:05 197.13 197.15 197.13 197.15 1.7K
14:06 197.08 197.08 197.07 197.07 1.0K
14:07 197.05 197.07 197.05 197.07 1.5K
14:08 197.02 197.02 197.02 197.02 0.2K
14:09 197.06 197.06 197.03 197.03 1.3K
14:10 197.06 197.13 197.06 197.13 3.9K
14:11 197.15 197.19 197.13 197.18 2.8K
14:12 197.17 197.19 197.13 197.13 3.9K
14:13 197.14 197.14 197.14 197.14 0.3K
14:14 197.14 197.20 197.14 197.20 2.0K
14:16 197.20 197.20 197.19 197.19 1.3K
14:17 197.20 197.20 197.20 197.20 1.2K
14:18 197.25 197.25 197.20 197.24 0.7K
14:19 197.20 197.20 197.19 197.20 1.5K
14:20 197.20 197.22 197.20 197.20 1.6K
14:21 197.22 197.22 197.18 197.21 8.4K
14:23 197.17 197.18 197.06 197.07 33.3K
14:24 197.06 197.06 197.06 197.06 1.3K
14:26 197.00 197.00 197.00 197.00 1.9K
14:27 196.95 197.03 196.95 196.99 2.5K
14:28 196.98 196.99 196.90 196.92 15.7K
14:29 196.90 196.92 196.90 196.92 0.7K
14:30 196.85 196.85 196.75 196.78 32.8K
14:31 196.80 196.80 196.75 196.78 9.2K
14:32 196.75 196.75 196.67 196.67 3.3K
14:33 196.66 196.66 196.66 196.66 0.8K
14:34 196.66 196.78 196.66 196.78 3.7K
14:35 196.81 196.81 196.75 196.75 1.8K
14:36 196.78 196.78 196.72 196.72 1.0K
14:37 196.74 196.80 196.70 196.77 2.5K
14:38 196.65 196.66 196.65 196.66 3.3K
14:39 196.66 196.72 196.66 196.72 2.6K
14:40 196.75 196.76 196.75 196.76 0.3K
14:41 196.79 196.80 196.76 196.80 3.1K
14:42 196.80 196.81 196.76 196.80 5.7K
14:43 196.84 196.84 196.75 196.75 4.6K
14:44 196.75 196.75 196.75 196.75 1.2K
14:45 196.75 196.75 196.75 196.75 1.0K
14:46 196.71 196.71 196.71 196.71 1.8K
14:47 196.67 196.70 196.65 196.70 4.5K
14:48 196.70 196.70 196.66 196.66 1.4K
14:49 196.67 196.67 196.67 196.67 0.8K
14:50 196.68 196.70 196.68 196.70 2.6K
14:51 196.70 196.70 196.68 196.68 1.5K
14:52 196.68 196.68 196.68 196.68 5.5K
14:53 196.68 196.73 196.65 196.66 14.8K
14:54 196.67 196.67 196.67 196.67 2.6K
14:55 196.67 196.67 196.62 196.62 6.9K
14:56 196.61 196.61 196.61 196.61 1.2K
14:57 196.61 196.61 196.59 196.59 3.4K
14:58 196.58 196.59 196.58 196.59 1.1K
14:59 196.59 196.59 196.59 196.59 12.9K
15:00 196.67 196.77 196.65 196.73 9.4K
15:01 196.81 196.81 196.80 196.80 0.7K
15:02 196.83 196.83 196.80 196.80 1.6K
15:03 196.80 196.83 196.79 196.79 18.8K
15:04 196.85 196.85 196.73 196.76 4.8K
15:05 196.71 196.71 196.68 196.68 1.6K
15:06 196.78 196.83 196.78 196.83 7.3K
15:07 196.81 196.82 196.81 196.82 2.9K
15:08 196.92 196.98 196.92 196.95 2.7K
15:09 197.02 197.07 197.02 197.07 1.1K
15:10 197.07 197.10 197.07 197.10 0.9K
15:11 197.07 197.07 197.00 197.00 1.7K
15:12 196.99 197.05 196.99 196.99 1.9K
15:13 196.99 197.01 196.93 196.93 1.8K
15:14 196.98 196.99 196.93 196.93 3.1K
15:15 196.98 197.02 196.95 196.97 2.8K
15:16 197.00 197.00 196.95 196.98 8.0K
15:17 197.02 197.10 197.02 197.09 4.4K
15:18 197.10 197.10 197.10 197.10 1.0K
15:19 197.10 197.13 197.10 197.13 1.2K
15:20 197.13 197.22 197.13 197.18 2.0K
15:21 197.22 197.23 197.17 197.19 2.7K
15:22 197.21 197.25 197.18 197.25 3.6K
15:23 197.25 197.25 197.20 197.20 4.7K
15:24 197.26 197.27 197.21 197.21 2.9K
15:25 197.22 197.26 197.22 197.26 1.8K
15:26 197.29 197.44 197.29 197.44 6.1K
15:27 197.32 197.32 197.25 197.25 6.4K
15:28 197.25 197.25 197.23 197.23 2.5K
15:29 197.23 197.23 197.23 197.23 0.9K
15:30 197.21 197.24 197.19 197.24 3.3K
15:31 197.27 197.28 197.25 197.28 4.8K
15:32 197.22 197.22 197.21 197.21 3.7K
15:33 197.25 197.25 197.25 197.25 4.0K
15:34 197.25 197.25 197.22 197.23 1.5K
15:35 197.21 197.21 197.10 197.13 5.3K
15:36 197.16 197.20 197.13 197.20 7.9K
15:37 197.19 197.22 197.19 197.20 4.6K
15:38 197.23 197.27 197.23 197.27 5.9K
15:39 197.33 197.45 197.30 197.45 6.6K
15:40 197.45 197.48 197.24 197.26 23.2K
15:41 197.32 197.38 197.31 197.34 5.4K
15:42 197.42 197.42 197.42 197.42 0.5K
15:43 197.41 197.41 197.41 197.41 4.4K
15:44 197.38 197.38 197.34 197.35 5.1K
15:45 197.35 197.41 197.35 197.35 3.1K
15:46 197.36 197.37 197.29 197.29 13.2K
15:47 197.29 197.39 197.29 197.39 4.6K
15:48 197.39 197.43 197.39 197.41 6.3K
15:49 197.39 197.45 197.39 197.44 8.4K
15:50 197.35 197.35 197.22 197.22 12.8K
15:51 197.23 197.31 197.23 197.30 6.2K
15:52 197.21 197.21 197.17 197.20 13.0K
15:53 197.22 197.33 197.22 197.23 10.9K
15:54 197.19 197.19 197.12 197.18 5.3K
15:55 197.12 197.12 196.98 197.08 20.3K
15:56 197.18 197.28 197.15 197.16 27.6K
15:57 197.11 197.11 197.04 197.04 26.1K
15:58 197.07 197.07 196.97 197.00 33.9K
15:59 196.99 197.05 196.96 197.04 871.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available