Marsh & McLennan Companies, Inc.MMCNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $184.66 | $184.97 | $170.78 | $171.14 | 5.35M |
| 2/6/2026 | $188.28 | $189.11 | $184.64 | $185.03 | 2.34M |
| 2/5/2026 | $190.87 | $193.08 | $187.07 | $187.51 | 3.48M |
| 2/4/2026 | $188.38 | $193.32 | $187.23 | $189.75 | 4.26M |
| 2/3/2026 | $187.18 | $190.36 | $186.63 | $188.49 | 3.06M |
| 2/2/2026 | $189.98 | $191.61 | $187.69 | $188.25 | 2.81M |
| 1/30/2026 | $190.00 | $190.00 | $185.65 | $188.19 | 2.90M |
| 1/29/2026 | $182.50 | $188.84 | $180.61 | $187.92 | 3.61M |
| 1/28/2026 | $178.00 | $179.74 | $176.75 | $178.18 | 4.12M |
| 1/27/2026 | $182.11 | $182.50 | $178.52 | $179.18 | 3.39M |
| 1/26/2026 | $182.90 | $185.00 | $182.28 | $183.66 | 3.28M |
| 1/23/2026 | $179.71 | $183.27 | $178.00 | $183.16 | 2.55M |
| 1/22/2026 | $178.79 | $180.73 | $178.30 | $180.65 | 2.52M |
| 1/21/2026 | $181.45 | $182.00 | $178.26 | $179.68 | 3.34M |
| 1/20/2026 | $181.80 | $182.53 | $180.06 | $181.00 | 3.09M |
| 1/16/2026 | $179.92 | $182.67 | $179.88 | $182.40 | 4.30M |
| 1/15/2026 | $183.14 | $184.45 | $181.88 | $182.26 | 2.21M |
| 1/14/2026 | $182.81 | $184.66 | $182.03 | $183.27 | 1.70M |
| 1/13/2026 | $185.21 | $185.24 | $181.83 | $182.70 | 2.17M |
| 1/12/2026 | $186.31 | $187.43 | $185.07 | $185.63 | 2.38M |
| 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 |