Marsh & McLennan Companies, Inc. (VIE:MMCO)
Austria · Delayed Price · Currency is EUR 174.80
+1.85 (1.07%)
At close: Oct 29, 2026
VIE:MMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 174.10 | 175.10 | 173.35 | 174.80 | 174.80 | 1.07% | 201 |
| Oct 28, 2026 | 171.25 | 172.95 | 171.25 | 172.95 | 172.95 | 1.59% | - |
| Oct 27, 2026 | 172.50 | 173.90 | 170.25 | 170.25 | 170.25 | -3.60% | - |
| Oct 23, 2026 | 177.00 | 177.30 | 176.60 | 176.60 | 176.60 | 0.23% | - |
| Oct 22, 2026 | 169.85 | 176.20 | 168.50 | 176.20 | 176.20 | 3.74% | - |
| Oct 21, 2026 | 170.50 | 170.70 | 169.85 | 169.85 | 169.85 | 0.06% | - |
| Oct 20, 2026 | 168.15 | 169.75 | 167.85 | 169.75 | 169.75 | 1.92% | - |
| Oct 19, 2026 | 168.25 | 168.95 | 166.50 | 166.55 | 166.55 | -0.45% | - |
| Oct 16, 2026 | 166.20 | 167.30 | 165.80 | 167.30 | 167.30 | -1.41% | - |
| Oct 15, 2026 | 158.40 | 169.70 | 158.40 | 169.70 | 169.70 | 5.96% | 302 |
| Oct 14, 2026 | 158.20 | 160.15 | 158.20 | 160.15 | 160.15 | 1.20% | - |
| Oct 13, 2026 | 158.00 | 158.60 | 158.00 | 158.25 | 158.25 | 0.13% | - |
| Oct 12, 2026 | 157.20 | 158.05 | 156.75 | 158.05 | 158.05 | 0.19% | - |
| Oct 9, 2026 | 158.00 | 158.15 | 157.15 | 157.75 | 157.75 | 2.10% | - |
| Oct 8, 2026 | 154.90 | 155.85 | 154.50 | 154.50 | 154.50 | 0.42% | - |
| Oct 7, 2026 | 153.15 | 154.40 | 153.00 | 153.85 | 153.85 | 0.72% | - |
| Oct 6, 2026 | 150.65 | 152.75 | 150.65 | 152.75 | 152.75 | 0.10% | - |
| Oct 5, 2026 | 151.80 | 152.60 | 151.25 | 152.60 | 152.60 | 1.13% | - |
| Oct 2, 2026 | 152.50 | 153.05 | 150.90 | 150.90 | 150.90 | -1.02% | - |
| Oct 1, 2026 | 150.10 | 152.45 | 149.90 | 152.45 | 152.45 | 2.64% | - |
| Sep 29, 2026 | 148.60 | 149.40 | 148.10 | 149.40 | 148.53 | 0.37% | - |
| Sep 28, 2026 | 149.95 | 150.35 | 148.85 | 148.85 | 147.98 | -1.81% | - |
| Sep 25, 2026 | 149.15 | 151.60 | 149.15 | 151.60 | 150.72 | 1.44% | - |
| Sep 24, 2026 | 148.80 | 150.50 | 148.80 | 149.45 | 148.58 | -0.10% | - |
| Sep 23, 2026 | 148.80 | 149.60 | 148.45 | 149.60 | 148.73 | 1.60% | - |
| Sep 22, 2026 | 150.55 | 151.40 | 147.25 | 147.25 | 146.39 | -2.87% | - |
| Sep 21, 2026 | 153.25 | 153.35 | 151.60 | 151.60 | 150.72 | -0.30% | - |
| Sep 18, 2026 | 152.45 | 152.45 | 151.50 | 152.05 | 151.16 | 0.36% | - |
| Sep 17, 2026 | 155.00 | 155.20 | 151.50 | 151.50 | 150.62 | -1.75% | - |
| Sep 16, 2026 | 156.05 | 156.25 | 154.20 | 154.20 | 153.30 | -1.41% | - |
| Sep 15, 2026 | 155.85 | 156.40 | 155.20 | 156.40 | 155.49 | 0.84% | - |
| Sep 14, 2026 | 153.10 | 156.20 | 153.10 | 155.10 | 154.19 | 2.24% | - |
| Sep 11, 2026 | 153.50 | 154.80 | 151.70 | 151.70 | 150.81 | -0.59% | - |
| Sep 10, 2026 | 152.15 | 153.00 | 152.00 | 152.60 | 151.71 | -0.07% | - |
| Sep 9, 2026 | 155.50 | 155.50 | 152.70 | 152.70 | 151.81 | -1.96% | - |
| Sep 8, 2026 | 159.30 | 159.30 | 155.75 | 155.75 | 154.84 | -2.07% | - |
| Sep 7, 2026 | 159.75 | 159.75 | 159.05 | 159.05 | 158.12 | -1.09% | - |
| Sep 4, 2026 | 161.95 | 163.75 | 160.80 | 160.80 | 159.86 | -1.11% | - |
| Sep 3, 2026 | 162.00 | 162.60 | 160.15 | 162.60 | 161.65 | 0.46% | - |
| Sep 2, 2026 | 162.00 | 162.50 | 161.50 | 161.85 | 160.91 | -0.06% | - |
| Sep 1, 2026 | 163.55 | 164.05 | 161.95 | 161.95 | 161.00 | -1.25% | - |
| Aug 31, 2026 | 165.95 | 166.55 | 164.00 | 164.00 | 163.04 | -1.86% | - |
| Aug 28, 2026 | 162.95 | 167.10 | 162.90 | 167.10 | 166.12 | 2.01% | - |
| Aug 27, 2026 | 166.25 | 166.25 | 163.80 | 163.80 | 162.84 | -1.62% | - |
| Aug 26, 2026 | 165.75 | 166.50 | 165.65 | 166.50 | 165.53 | -0.45% | - |
| Aug 25, 2026 | 167.65 | 167.75 | 166.70 | 167.25 | 166.27 | -0.06% | - |
| Aug 24, 2026 | 164.65 | 167.35 | 164.45 | 167.35 | 166.37 | 1.45% | - |
| Aug 21, 2026 | 162.95 | 164.95 | 162.95 | 164.95 | 163.99 | 0.86% | - |
| Aug 20, 2026 | 162.20 | 163.55 | 161.25 | 163.55 | 162.60 | 0.15% | - |
| Aug 19, 2026 | 160.55 | 163.30 | 160.40 | 163.30 | 162.35 | 1.18% | - |