Marsh & McLennan Companies, Inc. (BIT:1MMC)
Italy · Delayed Price · Currency is EUR 162.65
-4.90 (-2.92%)
At close: Aug 14, 2026
BIT:1MMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 162.65 | 162.65 | 162.65 | 162.65 | 162.65 | -2.92% | - |
| Aug 13, 2026 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | 2.54% | - |
| Aug 12, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.24% | - |
| Aug 11, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | -0.09% | - |
| Aug 10, 2026 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | -0.12% | - |
| Aug 7, 2026 | 166.00 | 166.00 | 166.00 | 165.80 | 165.80 | 0.06% | 1 |
| Aug 6, 2026 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | 0.39% | - |
| Aug 5, 2026 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | -0.36% | - |
| Aug 4, 2026 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | -0.75% | - |
| Aug 3, 2026 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | 1.31% | - |
| Jul 31, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | -0.30% | - |
| Jul 30, 2026 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -5.06% | - |
| Jul 29, 2026 | 169.45 | 169.45 | 169.45 | 174.05 | 174.05 | 4.00% | 1 |
| Jul 28, 2026 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 3.08% | - |
| Jul 27, 2026 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | 2.92% | - |
| Jul 24, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | 1.64% | - |
| Jul 23, 2026 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | 1.11% | - |
| Jul 22, 2026 | 153.50 | 153.50 | 153.50 | 153.50 | 153.50 | -4.18% | - |
| Jul 21, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 1.26% | - |
| Jul 20, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | -0.75% | - |
| Jul 17, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 0.76% | - |
| Jul 16, 2026 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | 1.70% | - |
| Jul 15, 2026 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | -0.96% | - |
| Jul 14, 2026 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | -0.95% | - |
| Jul 13, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | 1.05% | - |
| Jul 10, 2026 | 157.35 | 157.35 | 157.35 | 156.90 | 156.90 | 0.38% | 4 |
| Jul 9, 2026 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | -0.29% | - |
| Jul 8, 2026 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | 0.26% | - |
| Jul 7, 2026 | 156.35 | 156.35 | 156.35 | 156.35 | 156.35 | 3.07% | - |
| Jul 6, 2026 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | -1.69% | - |
| Jul 3, 2026 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | 0.55% | - |
| Jul 2, 2026 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 1.76% | - |
| Jul 1, 2026 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | 3.82% | - |
| Jun 30, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | -0.82% | - |
| Jun 29, 2026 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 0.72% | - |
| Jun 26, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -0.10% | - |
| Jun 25, 2026 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | -0.51% | - |
| Jun 24, 2026 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | 1.18% | - |
| Jun 23, 2026 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | 2.30% | - |
| Jun 22, 2026 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | -4.40% | - |
| Jun 19, 2026 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | 5.57% | - |
| Jun 18, 2026 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | -2.54% | - |
| Jun 17, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.17% | - |
| Jun 16, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 0.49% | - |
| Jun 15, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | -2.52% | - |
| Jun 12, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 0.65% | - |
| Jun 11, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0.03% | - |
| Jun 10, 2026 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | 1.88% | - |
| Jun 9, 2026 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | 1.92% | - |
| Jun 8, 2026 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | -0.64% | - |