Marsh & McLennan Companies, Inc.MMCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $186.67 | $187.70 | $185.59 | $186.01 | 1.99M |
| 1/8/2026 | $182.82 | $187.48 | $182.47 | $186.90 | 2.31M |
| 1/7/2026 | $184.70 | $185.54 | $181.36 | $182.90 | 2.27M |
| 1/6/2026 | $186.45 | $187.70 | $184.78 | $185.54 | 2.16M |
| 1/5/2026 | $181.07 | $187.61 | $180.61 | $187.34 | 3.21M |
| 1/2/2026 | $184.41 | $185.00 | $181.80 | $182.47 | 1.98M |
| 12/31/2025 | $187.43 | $187.44 | $185.49 | $185.52 | 1.19M |
| 12/30/2025 | $187.27 | $187.90 | $186.64 | $187.36 | 1.42M |
| 12/29/2025 | $187.37 | $188.50 | $187.01 | $187.63 | 1.56M |
| 12/26/2025 | $187.34 | $188.10 | $186.37 | $187.00 | 938,243 |
| 12/24/2025 | $185.75 | $188.12 | $185.46 | $187.60 | 973,500 |
| 12/23/2025 | $185.22 | $186.17 | $184.98 | $185.90 | 1.79M |
| 12/22/2025 | $184.77 | $186.42 | $184.43 | $185.51 | 2.25M |
| 12/19/2025 | $185.21 | $186.16 | $183.92 | $184.70 | 7.30M |
| 12/18/2025 | $185.74 | $187.24 | $185.35 | $185.73 | 2.90M |
| 12/17/2025 | $186.72 | $188.56 | $185.64 | $186.36 | 2.91M |
| 12/16/2025 | $188.41 | $188.75 | $186.55 | $187.17 | 2.94M |
| 12/15/2025 | $186.35 | $187.43 | $185.66 | $187.30 | 2.56M |
| 12/12/2025 | $183.47 | $186.24 | $183.07 | $186.21 | 2.93M |
| 12/11/2025 | $181.75 | $185.15 | $181.51 | $183.47 | 3.68M |
| 12/10/2025 | $181.45 | $182.02 | $180.01 | $180.93 | 2.79M |
| 12/9/2025 | $181.95 | $182.78 | $180.92 | $181.26 | 2.29M |
| 12/8/2025 | $181.34 | $182.56 | $180.00 | $181.60 | 2.99M |
| 12/5/2025 | $183.38 | $183.50 | $180.15 | $181.82 | 2.84M |
| 12/4/2025 | $184.16 | $185.05 | $182.43 | $183.20 | 3.14M |
| 12/3/2025 | $183.29 | $184.78 | $182.79 | $183.87 | 2.39M |
| 12/2/2025 | $183.40 | $184.80 | $181.87 | $183.36 | 2.40M |
| 12/1/2025 | $182.22 | $185.25 | $182.16 | $184.00 | 3.05M |
| 11/28/2025 | $182.00 | $184.33 | $182.00 | $183.45 | 1.31M |
| 11/26/2025 | $182.04 | $183.05 | $181.06 | $182.70 | 2.28M |
| 11/25/2025 | $180.70 | $182.37 | $179.82 | $182.02 | 2.16M |
| 11/24/2025 | $181.26 | $181.26 | $178.50 | $179.59 | 3.52M |
| 11/21/2025 | $180.04 | $182.32 | $179.23 | $180.92 | 3.23M |
| 11/20/2025 | $177.56 | $179.55 | $176.64 | $178.95 | 3.84M |
| 11/19/2025 | $180.54 | $180.76 | $176.66 | $177.13 | 2.26M |
| 11/18/2025 | $181.69 | $181.84 | $179.47 | $180.25 | 2.73M |
| 11/17/2025 | $183.42 | $183.69 | $180.62 | $180.87 | 3.20M |
| 11/14/2025 | $184.58 | $185.33 | $181.23 | $182.81 | 2.86M |
| 11/13/2025 | $182.89 | $184.33 | $182.54 | $183.85 | 2.38M |
| 11/12/2025 | $181.47 | $183.33 | $181.07 | $182.79 | 1.90M |
| 11/11/2025 | $178.99 | $182.12 | $178.14 | $181.92 | 2.72M |
| 11/10/2025 | $178.86 | $179.88 | $176.85 | $178.12 | 2.14M |
| 11/7/2025 | $176.57 | $180.57 | $175.62 | $180.05 | 2.90M |
| 11/6/2025 | $177.03 | $179.00 | $175.88 | $176.58 | 2.69M |
| 11/5/2025 | $180.93 | $182.09 | $178.35 | $178.40 | 2.55M |
| 11/4/2025 | $178.10 | $180.55 | $177.67 | $180.50 | 3.34M |
| 11/3/2025 | $175.95 | $178.06 | $174.18 | $177.13 | 4.47M |
| 10/31/2025 | $177.90 | $179.30 | $176.10 | $178.15 | 4.25M |
| 10/30/2025 | $180.72 | $181.48 | $178.31 | $178.67 | 4.48M |
| 10/29/2025 | $180.99 | $182.80 | $179.26 | $179.99 | 3.85M |
| 10/28/2025 | $187.00 | $187.62 | $182.73 | $182.82 | 2.99M |
| 10/27/2025 | $186.87 | $188.39 | $185.75 | $187.62 | 2.68M |
| 10/24/2025 | $188.15 | $188.53 | $186.42 | $186.55 | 2.12M |
| 10/23/2025 | $189.33 | $189.52 | $187.12 | $188.08 | 2.45M |
| 10/22/2025 | $189.07 | $189.99 | $187.61 | $189.31 | 2.74M |
| 10/21/2025 | $189.25 | $191.07 | $188.12 | $188.95 | 2.75M |
| 10/20/2025 | $189.90 | $191.05 | $187.65 | $189.91 | 2.90M |
| 10/17/2025 | $186.82 | $191.10 | $186.00 | $189.59 | 5.81M |
| 10/16/2025 | $193.95 | $196.50 | $185.12 | $186.48 | 8.75M |
| 10/15/2025 | $205.29 | $206.04 | $201.12 | $203.85 | 3.12M |
| 10/14/2025 | $205.77 | $207.28 | $204.51 | $207.02 | 2.01M |