Marsh & McLennan Companies, Inc. (VIE:MMCO)
Austria · Delayed Price · Currency is EUR 165.75
+0.85 (0.52%)
At close: Aug 6, 2026
VIE:MMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 167.80 | 168.00 | 165.45 | 165.45 | 165.45 | -0.18% | - |
| Aug 6, 2026 | 165.90 | 166.50 | 165.75 | 165.75 | 165.75 | 0.52% | - |
| Aug 5, 2026 | 166.35 | 166.40 | 164.90 | 164.90 | 164.90 | -0.27% | - |
| Aug 4, 2026 | 167.85 | 167.85 | 164.95 | 165.35 | 165.35 | -0.63% | - |
| Aug 3, 2026 | 164.75 | 166.40 | 164.75 | 166.40 | 166.40 | 0.97% | - |
| Jul 31, 2026 | 165.85 | 167.10 | 164.80 | 164.80 | 164.80 | -0.15% | - |
| Jul 30, 2026 | 172.55 | 173.05 | 165.05 | 165.05 | 165.05 | -5.01% | - |
| Jul 29, 2026 | 168.70 | 173.75 | 167.25 | 173.75 | 173.75 | 3.89% | - |
| Jul 28, 2026 | 160.95 | 167.25 | 160.95 | 167.25 | 167.25 | 3.02% | - |
| Jul 27, 2026 | 158.25 | 162.35 | 158.25 | 162.35 | 162.35 | 3.14% | - |
| Jul 24, 2026 | 155.10 | 157.40 | 155.10 | 157.40 | 157.40 | 1.58% | - |
| Jul 23, 2026 | 152.80 | 154.95 | 152.80 | 154.95 | 154.95 | -3.60% | - |
| Jul 21, 2026 | 159.60 | 161.60 | 159.45 | 161.60 | 160.73 | 2.08% | - |
| Jul 20, 2026 | 159.70 | 160.00 | 157.95 | 158.30 | 157.45 | -0.72% | - |
| Jul 17, 2026 | 158.60 | 160.70 | 158.60 | 159.45 | 158.59 | 0.95% | - |
| Jul 16, 2026 | 153.60 | 157.95 | 152.30 | 157.95 | 157.10 | 1.71% | - |
| Jul 15, 2026 | 156.15 | 156.25 | 155.20 | 155.30 | 154.47 | -1.27% | - |
| Jul 14, 2026 | 159.30 | 159.30 | 156.60 | 157.30 | 156.46 | -0.85% | - |
| Jul 13, 2026 | 155.75 | 158.65 | 155.65 | 158.65 | 157.80 | 1.18% | - |
| Jul 10, 2026 | 156.05 | 157.60 | 156.05 | 156.80 | 155.96 | 0.26% | - |
| Jul 9, 2026 | 156.95 | 157.80 | 155.55 | 156.40 | 155.56 | -0.13% | 9 |
| Jul 8, 2026 | 155.45 | 156.60 | 154.45 | 156.60 | 155.76 | 0.03% | - |
| Jul 7, 2026 | 152.55 | 156.55 | 152.45 | 156.55 | 155.71 | 3.03% | - |
| Jul 6, 2026 | 156.95 | 157.05 | 151.95 | 151.95 | 151.13 | -3.00% | - |
| Jul 3, 2026 | 156.50 | 156.65 | 156.25 | 156.65 | 155.81 | 2.09% | - |
| Jul 2, 2026 | 150.75 | 153.45 | 150.65 | 153.45 | 152.63 | 1.82% | - |
| Jul 1, 2026 | 145.60 | 150.70 | 145.60 | 150.70 | 149.89 | 3.79% | - |
| Jun 30, 2026 | 146.45 | 146.60 | 145.20 | 145.20 | 144.42 | -0.92% | - |
| Jun 29, 2026 | 148.95 | 148.95 | 146.55 | 146.55 | 145.76 | 0.83% | - |
| Jun 26, 2026 | 142.05 | 145.35 | 141.50 | 145.35 | 144.57 | -0.17% | - |
| Jun 25, 2026 | 147.15 | 147.15 | 145.25 | 145.60 | 144.82 | -0.44% | - |
| Jun 24, 2026 | 144.45 | 146.25 | 144.45 | 146.25 | 145.46 | 1.42% | - |
| Jun 23, 2026 | 138.60 | 144.20 | 138.40 | 144.20 | 143.43 | 1.91% | 311 |
| Jun 22, 2026 | 141.65 | 142.35 | 141.50 | 141.50 | 140.74 | -0.07% | - |
| Jun 19, 2026 | 141.50 | 141.65 | 141.25 | 141.60 | 140.84 | 1.00% | - |
| Jun 18, 2026 | 143.45 | 144.05 | 140.20 | 140.20 | 139.45 | -2.50% | - |
| Jun 17, 2026 | 143.85 | 143.85 | 143.30 | 143.80 | 143.03 | 0.10% | - |
| Jun 16, 2026 | 143.25 | 144.25 | 143.10 | 143.65 | 142.88 | 0.21% | - |
| Jun 15, 2026 | 147.20 | 147.95 | 143.35 | 143.35 | 142.58 | -2.18% | 55 |
| Jun 12, 2026 | 145.05 | 146.55 | 145.05 | 146.55 | 145.76 | 0.62% | - |
| Jun 11, 2026 | 145.60 | 146.10 | 145.15 | 145.65 | 144.87 | -0.14% | - |
| Jun 10, 2026 | 143.65 | 145.85 | 142.85 | 145.85 | 145.07 | 1.71% | - |
| Jun 9, 2026 | 141.30 | 143.40 | 139.90 | 143.40 | 142.63 | 1.85% | - |
| Jun 8, 2026 | 143.75 | 144.05 | 140.80 | 140.80 | 140.04 | -0.53% | - |
| Jun 5, 2026 | 137.85 | 141.55 | 137.85 | 141.55 | 140.79 | 1.94% | - |
| Jun 4, 2026 | 135.45 | 138.85 | 135.45 | 138.85 | 138.10 | 2.40% | - |
| Jun 3, 2026 | 138.90 | 138.90 | 135.60 | 135.60 | 134.87 | -1.31% | - |
| Jun 2, 2026 | 139.40 | 139.40 | 137.40 | 137.40 | 136.66 | -1.04% | - |
| Jun 1, 2026 | 136.80 | 138.85 | 136.80 | 138.85 | 138.10 | 1.50% | - |
| May 29, 2026 | 137.15 | 137.25 | 136.45 | 136.80 | 136.07 | -0.44% | - |