Marsh & McLennan (MMC)
182.70
+0.00 (0.00%)
NYSE · Last Trade: Feb 1st, 2:01 AM EST
Historical Prices For Marsh & McLennan (MMC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/13/2026 | 185.63 | 0.00 | 185.63 | 182.70 | 0 | 181.80 |
| 1/12/2026 | 186.31 | 187.43 | 185.06 | 185.63 | 2,380,332 | 184.72 |
| 1/09/2026 | 186.67 | 187.70 | 185.59 | 186.01 | 1,996,814 | 185.09 |
| 1/08/2026 | 182.82 | 187.47 | 182.47 | 186.90 | 2,309,269 | 185.98 |
| 1/07/2026 | 184.70 | 185.54 | 181.36 | 182.90 | 2,272,449 | 182.00 |
| 1/06/2026 | 186.45 | 187.70 | 184.78 | 185.54 | 2,155,513 | 184.63 |
| 1/05/2026 | 181.07 | 187.61 | 180.61 | 187.34 | 3,209,157 | 186.42 |
| 1/02/2026 | 184.41 | 185.00 | 181.79 | 182.47 | 1,983,599 | 181.57 |
| 12/31/2025 | 187.43 | 187.44 | 185.49 | 185.52 | 1,191,872 | 184.61 |
| 12/30/2025 | 187.27 | 187.90 | 186.64 | 187.36 | 1,417,333 | 186.44 |
| 12/29/2025 | 187.37 | 188.50 | 187.01 | 187.63 | 1,555,091 | 186.71 |
| 12/26/2025 | 187.34 | 188.10 | 186.37 | 187.00 | 938,243 | 186.08 |
| 12/24/2025 | 185.75 | 188.12 | 185.46 | 187.60 | 973,485 | 186.68 |
| 12/23/2025 | 185.22 | 186.17 | 184.98 | 185.90 | 1,785,421 | 184.98 |
| 12/22/2025 | 184.77 | 186.42 | 184.43 | 185.51 | 2,251,958 | 184.60 |
| 12/19/2025 | 185.21 | 186.16 | 183.91 | 184.70 | 7,301,446 | 183.79 |
| 12/18/2025 | 185.74 | 187.24 | 185.35 | 185.73 | 2,876,208 | 184.81 |
| 12/17/2025 | 186.72 | 188.56 | 185.64 | 186.36 | 2,927,966 | 185.44 |
| 12/16/2025 | 188.41 | 188.75 | 186.55 | 187.17 | 2,936,211 | 186.25 |
| 12/15/2025 | 186.35 | 187.43 | 185.66 | 187.30 | 2,562,630 | 186.38 |
| 12/12/2025 | 183.47 | 186.24 | 183.07 | 186.21 | 2,929,427 | 185.29 |
| 12/11/2025 | 181.75 | 185.15 | 181.50 | 183.47 | 3,682,618 | 182.57 |
| 12/10/2025 | 181.45 | 182.02 | 180.01 | 180.93 | 2,788,426 | 180.04 |
| 12/09/2025 | 181.95 | 182.78 | 180.92 | 181.26 | 2,287,721 | 180.37 |
| 12/08/2025 | 181.34 | 182.56 | 180.00 | 181.60 | 2,994,375 | 180.71 |
| 12/05/2025 | 183.38 | 183.50 | 180.15 | 181.82 | 2,837,170 | 180.92 |
| 12/04/2025 | 184.16 | 185.05 | 182.43 | 183.20 | 3,144,655 | 182.30 |
| 12/03/2025 | 183.29 | 184.78 | 182.78 | 183.87 | 2,394,363 | 182.96 |
| 12/02/2025 | 183.40 | 184.79 | 181.87 | 183.36 | 2,395,098 | 182.46 |
| 12/01/2025 | 182.22 | 185.25 | 182.16 | 184.00 | 3,051,329 | 183.09 |
| 11/28/2025 | 182.00 | 184.33 | 182.00 | 183.45 | 1,358,871 | 182.55 |
| 11/26/2025 | 182.04 | 183.05 | 181.06 | 182.70 | 2,275,738 | 181.80 |
| 11/25/2025 | 180.70 | 182.37 | 179.82 | 182.02 | 2,158,390 | 181.12 |
| 11/24/2025 | 181.26 | 181.26 | 178.50 | 179.59 | 3,495,504 | 178.71 |
| 11/21/2025 | 180.04 | 182.32 | 179.23 | 180.92 | 3,230,815 | 180.03 |
| 11/20/2025 | 177.56 | 179.55 | 176.64 | 178.95 | 3,835,307 | 178.07 |
| 11/19/2025 | 180.54 | 180.75 | 176.66 | 177.13 | 2,258,579 | 176.26 |
| 11/18/2025 | 181.69 | 181.84 | 179.47 | 180.25 | 2,729,046 | 179.36 |
| 11/17/2025 | 183.42 | 183.69 | 180.62 | 180.87 | 3,202,203 | 179.98 |
| 11/14/2025 | 184.58 | 185.33 | 181.23 | 182.81 | 2,857,814 | 181.91 |
| 11/13/2025 | 182.89 | 184.33 | 182.54 | 183.85 | 2,381,941 | 182.94 |
| 11/12/2025 | 181.47 | 183.33 | 181.07 | 182.79 | 1,901,050 | 181.89 |
| 11/11/2025 | 178.99 | 182.12 | 178.14 | 181.92 | 2,719,755 | 181.02 |
| 11/10/2025 | 178.86 | 179.88 | 176.85 | 178.12 | 2,142,901 | 177.24 |
| 11/07/2025 | 176.57 | 180.57 | 175.62 | 180.05 | 2,902,750 | 179.16 |
| 11/06/2025 | 177.03 | 179.00 | 175.88 | 176.58 | 2,693,351 | 175.71 |
| 11/05/2025 | 180.93 | 182.09 | 178.35 | 178.40 | 2,548,477 | 177.52 |
| 11/04/2025 | 178.10 | 180.55 | 177.67 | 180.50 | 3,335,524 | 179.61 |
| 11/03/2025 | 175.95 | 178.06 | 174.18 | 177.13 | 4,468,102 | 176.26 |