Marsh & McLennan Companies, Inc. (BIT:1MMC)
Italy · Delayed Price · Currency is EUR 142.50
+4.10 (2.96%)
Last updated: May 28, 2026, 10:00 AM CET
BIT:1MMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 143.40 | 143.40 | 143.40 | 138.40 | 138.40 | -1.35% | 3 |
| May 26, 2026 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 1.78% | - |
| May 25, 2026 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | -2.16% | - |
| May 22, 2026 | 141.80 | 141.80 | 141.80 | 140.90 | 140.90 | -0.39% | 22 |
| May 21, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 0.04% | - |
| May 20, 2026 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | -2.42% | - |
| May 19, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | 2.44% | - |
| May 18, 2026 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | 1.76% | - |
| May 15, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.91% | - |
| May 14, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | 0.58% | - |
| May 13, 2026 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | -2.39% | - |
| May 12, 2026 | 137.65 | 138.25 | 137.65 | 140.30 | 140.30 | 0.65% | 38 |
| May 11, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | -0.21% | - |
| May 8, 2026 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | -0.99% | - |
| May 7, 2026 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | -0.46% | - |
| May 6, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.75 | -0.74% | - |
| May 5, 2026 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | -0.59% | - |
| May 4, 2026 | 143.45 | 143.45 | 143.45 | 143.65 | 143.65 | 1.06% | 15 |
| Apr 30, 2026 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | -2.54% | - |
| Apr 29, 2026 | 145.25 | 145.25 | 145.25 | 145.85 | 145.85 | 0.59% | 4 |
| Apr 28, 2026 | 147.00 | 147.35 | 147.00 | 145.00 | 145.00 | -1.39% | 113 |
| Apr 27, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 3.12% | - |
| Apr 24, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -3.94% | - |
| Apr 23, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | 2.24% | - |
| Apr 22, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -3.04% | - |
| Apr 21, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 1.01% | - |
| Apr 20, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -2.98% | - |
| Apr 17, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -3.84% | - |
| 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 | 0.32% | - |
| 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% | - |