Marsh & McLennan Companies, Inc. (VIE:MMCO)
Austria · Delayed Price · Currency is EUR 158.85
+0.90 (0.57%)
Last updated: Jul 17, 2026, 11:00 AM CET
VIE:MMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 153.60 | 157.95 | 152.30 | 157.95 | 157.95 | 1.71% | - |
| Jul 15, 2026 | 156.15 | 156.25 | 155.20 | 155.30 | 155.30 | -1.27% | - |
| Jul 14, 2026 | 159.30 | 159.30 | 156.60 | 157.30 | 157.30 | -0.85% | - |
| Jul 13, 2026 | 155.75 | 158.65 | 155.65 | 158.65 | 158.65 | 1.18% | - |
| Jul 10, 2026 | 156.05 | 157.60 | 156.05 | 156.80 | 156.80 | 0.26% | - |
| Jul 9, 2026 | 156.95 | 157.80 | 155.55 | 156.40 | 156.40 | -0.13% | 9 |
| Jul 8, 2026 | 155.45 | 156.60 | 154.45 | 156.60 | 156.60 | 0.03% | - |
| Jul 7, 2026 | 152.55 | 156.55 | 152.45 | 156.55 | 156.55 | 3.03% | - |
| Jul 6, 2026 | 156.95 | 157.05 | 151.95 | 151.95 | 151.95 | -3.00% | - |
| Jul 3, 2026 | 156.50 | 156.65 | 156.25 | 156.65 | 156.65 | 2.09% | - |
| Jul 2, 2026 | 150.75 | 153.45 | 150.65 | 153.45 | 153.45 | 1.82% | - |
| Jul 1, 2026 | 145.60 | 150.70 | 145.60 | 150.70 | 150.70 | 3.79% | - |
| Jun 30, 2026 | 146.45 | 146.60 | 145.20 | 145.20 | 145.20 | -0.92% | - |
| Jun 29, 2026 | 148.95 | 148.95 | 146.55 | 146.55 | 146.55 | 0.83% | - |
| Jun 26, 2026 | 142.05 | 145.35 | 141.50 | 145.35 | 145.35 | -0.17% | - |
| Jun 25, 2026 | 147.15 | 147.15 | 145.25 | 145.60 | 145.60 | -0.44% | - |
| Jun 24, 2026 | 144.45 | 146.25 | 144.45 | 146.25 | 146.25 | 1.42% | - |
| Jun 23, 2026 | 138.60 | 144.20 | 138.40 | 144.20 | 144.20 | 1.91% | 311 |
| Jun 22, 2026 | 141.65 | 142.35 | 141.50 | 141.50 | 141.50 | -0.07% | - |
| Jun 19, 2026 | 141.50 | 141.65 | 141.25 | 141.60 | 141.60 | 1.00% | - |
| Jun 18, 2026 | 143.45 | 144.05 | 140.20 | 140.20 | 140.20 | -2.50% | - |
| Jun 17, 2026 | 143.85 | 143.85 | 143.30 | 143.80 | 143.80 | 0.10% | - |
| Jun 16, 2026 | 143.25 | 144.25 | 143.10 | 143.65 | 143.65 | 0.21% | - |
| Jun 15, 2026 | 147.20 | 147.95 | 143.35 | 143.35 | 143.35 | -2.18% | 55 |
| Jun 12, 2026 | 145.05 | 146.55 | 145.05 | 146.55 | 146.55 | 0.62% | - |
| Jun 11, 2026 | 145.60 | 146.10 | 145.15 | 145.65 | 145.65 | -0.14% | - |
| Jun 10, 2026 | 143.65 | 145.85 | 142.85 | 145.85 | 145.85 | 1.71% | - |
| Jun 9, 2026 | 141.30 | 143.40 | 139.90 | 143.40 | 143.40 | 1.85% | - |
| Jun 8, 2026 | 143.75 | 144.05 | 140.80 | 140.80 | 140.80 | -0.53% | - |
| Jun 5, 2026 | 137.85 | 141.55 | 137.85 | 141.55 | 141.55 | 1.94% | - |
| Jun 4, 2026 | 135.45 | 138.85 | 135.45 | 138.85 | 138.85 | 2.40% | - |
| Jun 3, 2026 | 138.90 | 138.90 | 135.60 | 135.60 | 135.60 | -1.31% | - |
| Jun 2, 2026 | 139.40 | 139.40 | 137.40 | 137.40 | 137.40 | -1.04% | - |
| Jun 1, 2026 | 136.80 | 138.85 | 136.80 | 138.85 | 138.85 | 1.50% | - |
| May 29, 2026 | 137.15 | 137.25 | 136.45 | 136.80 | 136.80 | -0.44% | - |
| May 28, 2026 | 138.15 | 138.95 | 137.40 | 137.40 | 137.40 | -1.04% | 66 |
| May 27, 2026 | 139.15 | 139.55 | 138.85 | 138.85 | 138.85 | -0.96% | - |
| May 26, 2026 | 142.00 | 142.00 | 139.95 | 140.20 | 140.20 | -1.41% | - |
| May 25, 2026 | 142.35 | 142.35 | 142.20 | 142.20 | 142.20 | 1.03% | - |
| May 22, 2026 | 142.55 | 142.75 | 140.75 | 140.75 | 140.75 | -0.49% | - |
| May 21, 2026 | 140.55 | 141.45 | 139.25 | 141.45 | 141.45 | 0.11% | - |
| May 20, 2026 | 143.40 | 143.70 | 141.30 | 141.30 | 141.30 | -2.35% | - |
| May 19, 2026 | 142.40 | 144.70 | 142.40 | 144.70 | 144.70 | 2.30% | - |
| May 18, 2026 | 137.85 | 141.45 | 137.60 | 141.45 | 141.45 | 1.84% | - |
| May 15, 2026 | 138.40 | 139.10 | 138.40 | 138.90 | 138.90 | 0.87% | - |
| May 14, 2026 | 136.05 | 137.70 | 135.85 | 137.70 | 137.70 | 0.62% | - |
| May 13, 2026 | 139.60 | 140.00 | 136.85 | 136.85 | 136.85 | -2.25% | - |
| May 12, 2026 | 136.75 | 140.00 | 136.75 | 140.00 | 140.00 | 0.61% | - |
| May 11, 2026 | 138.65 | 139.15 | 138.50 | 139.15 | 139.15 | -0.36% | - |
| May 8, 2026 | 141.75 | 141.80 | 139.65 | 139.65 | 139.65 | -0.99% | - |