Home

Marsh & McLennan (MMC)

198.09
-1.12 (-0.56%)
NYSE · Last Trade: Aug 1st, 2:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marsh & McLennan (MMC)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2025199.00201.06198.45199.203,006,614199.20
7/30/2025202.78203.35199.57200.563,081,156200.56
7/29/2025205.84206.28201.51202.924,765,169202.92
7/28/2025209.46209.69205.89206.272,483,206206.27
7/25/2025209.15211.21209.08210.402,292,713210.40
7/24/2025208.72210.69208.07208.322,767,719208.32
7/23/2025211.09213.00208.77209.802,414,556208.90
7/22/2025210.99212.90209.30210.301,779,982209.40
7/21/2025211.55213.77209.84210.012,181,030209.11
7/18/2025211.06213.16210.81212.283,524,093211.37
7/17/2025214.99216.31209.25211.043,589,742210.13
7/16/2025215.60215.60209.59211.983,331,096211.07
7/15/2025212.78213.61210.85210.902,968,291210.00
7/14/2025211.74214.04211.12213.572,409,195212.65
7/11/2025213.79214.22211.38211.742,234,454210.83
7/10/2025213.76215.24212.63214.712,234,052213.79
7/09/2025212.84214.33212.03214.171,852,744213.25
7/08/2025211.61215.08211.35213.172,124,428212.26
7/07/2025214.82215.51212.24213.162,758,951212.25
7/03/2025213.67215.21212.21215.081,711,837214.16
7/02/2025216.44217.07210.50212.723,994,309211.81
7/01/2025218.62219.71216.21217.832,334,239216.90
6/30/2025216.30219.33215.16218.642,394,536217.70
6/27/2025216.19218.98216.12216.972,378,676216.04
6/26/2025216.33217.28215.03216.022,186,582215.09
6/25/2025218.99219.36216.11216.311,743,220215.38
6/24/2025219.19220.32215.34219.671,576,224218.73
6/23/2025216.81219.16214.81219.111,964,136218.17
6/20/2025214.72218.31214.38216.214,678,796215.28
6/18/2025216.16216.53213.81214.322,510,959213.40
6/17/2025216.99217.00215.20216.033,225,869215.10
6/16/2025218.11219.21216.07216.632,624,851215.70
6/13/2025218.72219.69216.92217.381,574,562216.45
6/12/2025217.69219.43216.13219.402,135,093218.46
6/11/2025217.09218.44213.72217.292,938,296216.36
6/10/2025222.57222.57217.19218.122,930,614217.18
6/09/2025228.84229.04219.23222.522,557,649221.56
6/06/2025229.98231.36229.31230.011,059,970229.02
6/05/2025232.95233.50227.33228.861,764,442227.88
6/04/2025234.99235.38232.25232.321,337,032231.32
6/03/2025234.45235.78231.50234.861,940,315233.85
6/02/2025232.05234.81230.41234.761,425,635233.75
5/30/2025231.51234.41228.13233.663,761,339232.66
5/29/2025229.00231.62228.21231.49994,133230.50
5/28/2025230.54231.90229.20229.521,134,592228.53
5/27/2025229.79231.83228.59231.531,314,365230.54
5/23/2025228.33230.45226.93229.331,514,192228.35
5/22/2025228.79229.99226.02228.471,664,407227.49
5/21/2025230.24232.15228.85229.011,653,395228.03
5/20/2025231.39232.43230.01230.811,479,072229.82
5/19/2025231.76232.85230.85231.841,207,987230.84
5/16/2025227.55231.90226.80231.392,422,470230.40
5/15/2025223.45227.39223.26227.242,302,372226.26
5/14/2025224.08224.63219.80222.512,335,885221.56
5/13/2025226.41228.95223.57223.772,983,591222.81
5/12/2025226.83227.25222.21227.031,661,937226.06
5/09/2025228.45228.52226.60226.851,525,252225.88
5/08/2025228.00231.26227.83228.431,886,877227.45
5/07/2025226.70229.05226.70227.911,676,977226.93
5/06/2025226.00227.55224.84226.701,688,833225.73
5/05/2025227.04227.12223.48226.571,501,302225.60
5/02/2025225.94227.57224.72227.291,355,556226.31
5/01/2025223.38225.61221.19224.002,313,041223.04