Marsh & McLennan Companies, Inc. (BIT:1MMC)
Italy · Delayed Price · Currency is EUR 158.90
+10.90 (7.36%)
At close: Apr 16, 2026
BIT:1MMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 150.55 | 154.80 | 150.55 | 158.90 | 158.90 | 7.36% | 8 |
| Apr 15, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.78% | - |
| Apr 14, 2026 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 1.10% | - |
| Apr 13, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 2.25% | - |
| Apr 10, 2026 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -3.79% | - |
| Apr 9, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -2.19% | - |
| Apr 8, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | -0.20% | - |
| Apr 7, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 150.47 | -0.26% | - |
| Apr 2, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 150.87 | -1.24% | - |
| Apr 1, 2026 | 153.55 | 153.55 | 153.55 | 153.55 | 152.76 | 4.24% | - |
| Mar 31, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 146.54 | -3.73% | - |
| Mar 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.21 | 2.14% | - |
| Mar 27, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.03 | -0.79% | - |
| Mar 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.22 | -1.37% | - |
| Mar 25, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 152.31 | -0.58% | - |
| Mar 24, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.21 | 2.26% | - |
| Mar 23, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 149.83 | -2.62% | - |
| Mar 20, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 153.85 | 7.32% | - |
| Mar 19, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.36 | -2.50% | - |
| Mar 18, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.04 | -3.87% | - |
| Mar 17, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 152.96 | 1.92% | - |
| Mar 16, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 150.07 | -2.52% | - |
| Mar 13, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 153.95 | 0.23% | - |
| Mar 12, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 153.61 | 0.78% | - |
| Mar 11, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 152.41 | 3.86% | - |
| Mar 10, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 146.74 | -5.75% | - |
| Mar 9, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 155.70 | -0.89% | - |
| Mar 6, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.09 | -4.27% | - |
| Mar 5, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.10 | 1.95% | - |
| Mar 4, 2026 | 162.10 | 162.10 | 162.10 | 161.80 | 160.97 | -0.31% | 7 |
| Mar 3, 2026 | 157.85 | 157.85 | 157.85 | 162.30 | 161.47 | 2.43% | 7 |
| Mar 2, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 157.64 | 3.73% | - |
| Feb 27, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 151.96 | -4.80% | - |
| Feb 26, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 159.62 | 2.82% | - |
| Feb 25, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 155.25 | 7.69% | - |
| Feb 24, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.15 | -4.55% | - |
| Feb 23, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.02 | 2.39% | - |
| Feb 20, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 147.49 | -4.26% | - |
| Feb 19, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.05 | 1.21% | - |
| Feb 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.21 | 5.23% | - |
| Feb 17, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 144.65 | -8.98% | - |
| Feb 16, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 158.93 | 8.90% | - |
| Feb 13, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 145.95 | 1.03% | - |
| Feb 12, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 144.45 | -2.58% | - |
| Feb 11, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 148.28 | 3.94% | - |
| Feb 10, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 142.66 | -2.42% | - |
| Feb 9, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.19 | -4.70% | - |
| Feb 6, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 153.41 | 0.33% | - |
| Feb 5, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 152.91 | -7.05% | - |
| Feb 4, 2026 | 162.40 | 162.40 | 162.40 | 165.35 | 164.50 | 1.19% | 4 |