Marsh & McLennan Companies, Inc. (VIE:MMCO)
Austria · Delayed Price · Currency is EUR 157.95
-2.25 (-1.40%)
At close: Mar 6, 2026
VIE:MMCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 159.60 | 159.60 | 157.95 | 157.95 | 157.95 | -1.40% | - |
| Mar 5, 2026 | 158.80 | 160.20 | 158.80 | 160.20 | 160.20 | 1.59% | 3 |
| Mar 4, 2026 | 158.15 | 158.70 | 157.70 | 157.70 | 157.70 | -0.25% | - |
| Mar 3, 2026 | 158.45 | 159.25 | 157.90 | 158.10 | 158.10 | -0.25% | - |
| Mar 2, 2026 | 159.05 | 159.10 | 157.60 | 158.50 | 158.50 | 1.02% | - |
| Feb 27, 2026 | 156.50 | 157.55 | 155.95 | 156.90 | 156.90 | 0.54% | - |
| Feb 26, 2026 | 153.20 | 156.05 | 153.20 | 156.05 | 156.05 | 2.23% | - |
| Feb 25, 2026 | 150.75 | 152.65 | 150.75 | 152.65 | 152.65 | 2.59% | - |
| Feb 24, 2026 | 150.50 | 150.50 | 148.80 | 148.80 | 148.80 | -2.01% | - |
| Feb 23, 2026 | 150.75 | 152.15 | 150.75 | 151.85 | 151.85 | -0.30% | - |
| Feb 20, 2026 | 152.65 | 152.65 | 151.10 | 152.30 | 152.30 | 1.06% | - |
| Feb 19, 2026 | 151.20 | 151.80 | 150.35 | 150.70 | 150.70 | 0.77% | - |
| Feb 18, 2026 | 149.05 | 149.80 | 149.05 | 149.55 | 149.55 | 0.57% | - |
| Feb 17, 2026 | 146.95 | 149.10 | 146.95 | 148.70 | 148.70 | 1.16% | - |
| Feb 16, 2026 | 147.10 | 147.40 | 146.95 | 147.00 | 147.00 | 0.10% | - |
| Feb 13, 2026 | 146.05 | 146.85 | 145.60 | 146.85 | 146.85 | 1.80% | - |
| Feb 12, 2026 | 146.40 | 146.40 | 144.25 | 144.25 | 144.25 | -1.13% | - |
| Feb 11, 2026 | 147.45 | 147.45 | 145.90 | 145.90 | 145.90 | -0.78% | - |
| Feb 10, 2026 | 144.30 | 147.55 | 144.30 | 147.05 | 147.05 | -2.23% | 50 |
| Feb 9, 2026 | 156.30 | 156.30 | 150.40 | 150.40 | 150.40 | -4.75% | - |
| Feb 6, 2026 | 158.70 | 160.20 | 157.90 | 157.90 | 157.90 | -2.29% | - |
| Feb 5, 2026 | 160.95 | 162.30 | 160.95 | 161.60 | 161.60 | 0.12% | - |
| Feb 4, 2026 | 159.60 | 161.40 | 159.55 | 161.40 | 161.40 | 1.32% | - |
| Feb 3, 2026 | 159.75 | 159.90 | 159.05 | 159.30 | 159.30 | -0.59% | - |
| Feb 2, 2026 | 158.05 | 160.25 | 157.80 | 160.25 | 160.25 | 2.23% | - |
| Jan 30, 2026 | 156.45 | 158.85 | 156.45 | 156.75 | 156.75 | 1.10% | - |
| Jan 29, 2026 | 148.30 | 155.05 | 148.30 | 155.05 | 155.05 | 3.19% | - |
| Jan 27, 2026 | 155.00 | 155.00 | 150.25 | 150.25 | 149.50 | -2.78% | - |
| Jan 26, 2026 | 155.60 | 155.60 | 154.40 | 154.55 | 153.77 | 0.32% | - |
| Jan 23, 2026 | 154.05 | 154.05 | 153.10 | 154.05 | 153.28 | 1.12% | - |
| Jan 22, 2026 | 154.20 | 154.60 | 152.35 | 152.35 | 151.59 | -0.39% | - |
| Jan 21, 2026 | 154.90 | 154.90 | 152.95 | 152.95 | 152.18 | -1.20% | - |
| Jan 20, 2026 | 154.10 | 155.20 | 154.05 | 154.80 | 154.02 | - | - |
| Jan 19, 2026 | 155.60 | 155.60 | 154.25 | 154.80 | 154.02 | -1.34% | - |
| Jan 16, 2026 | 157.50 | 158.05 | 156.90 | 156.90 | 156.11 | -0.38% | - |
| Jan 15, 2026 | 157.65 | 158.85 | 157.50 | 157.50 | 156.71 | -0.51% | - |
| Jan 14, 2026 | 156.75 | 158.30 | 156.65 | 158.30 | 157.51 | 0.76% | - |
| Jan 13, 2026 | 159.10 | 160.10 | 157.10 | 157.10 | 156.31 | -1.50% | - |
| Jan 12, 2026 | 158.30 | 159.50 | 158.15 | 159.50 | 158.70 | -0.34% | - |
| Jan 9, 2026 | 160.45 | 160.80 | 160.05 | 160.05 | 159.25 | 0.63% | - |
| Jan 8, 2026 | 156.45 | 159.05 | 155.90 | 159.05 | 158.25 | 1.47% | - |
| Jan 7, 2026 | 158.75 | 159.05 | 156.75 | 156.75 | 155.96 | -1.01% | - |
| Jan 6, 2026 | 159.85 | 159.90 | 158.35 | 158.35 | 157.56 | 0.22% | - |
| Jan 5, 2026 | 155.85 | 158.00 | 155.25 | 158.00 | 157.21 | 1.02% | - |
| Jan 2, 2026 | 158.10 | 158.55 | 156.40 | 156.40 | 155.61 | -1.88% | - |
| Dec 30, 2025 | 159.30 | 159.40 | 159.30 | 159.40 | 158.60 | -0.19% | - |
| Dec 29, 2025 | 158.65 | 159.70 | 158.50 | 159.70 | 158.90 | 1.27% | - |
| Dec 23, 2025 | 157.50 | 157.70 | 157.35 | 157.70 | 156.91 | -0.38% | - |
| Dec 22, 2025 | 158.10 | 158.30 | 156.95 | 158.30 | 157.51 | -0.13% | - |
| Dec 19, 2025 | 159.00 | 159.15 | 158.20 | 158.50 | 157.70 | -0.44% | - |