Marsh & McLennan Companies, Inc. (VIE:MMCO)
Austria · Delayed Price · Currency is EUR 152.05
+0.55 (0.36%)
At close: Sep 18, 2026
VIE:MMCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 155.00 | 155.20 | 151.50 | 151.50 | 151.50 | -1.75% | - |
| Sep 16, 2026 | 156.05 | 156.25 | 154.20 | 154.20 | 154.20 | -1.41% | - |
| Sep 15, 2026 | 155.85 | 156.40 | 155.20 | 156.40 | 156.40 | 0.84% | - |
| Sep 14, 2026 | 153.10 | 156.20 | 153.10 | 155.10 | 155.10 | 2.24% | - |
| Sep 11, 2026 | 153.50 | 154.80 | 151.70 | 151.70 | 151.70 | -0.59% | - |
| Sep 10, 2026 | 152.15 | 153.00 | 152.00 | 152.60 | 152.60 | -0.07% | - |
| Sep 9, 2026 | 155.50 | 155.50 | 152.70 | 152.70 | 152.70 | -1.96% | - |
| Sep 8, 2026 | 159.30 | 159.30 | 155.75 | 155.75 | 155.75 | -2.07% | - |
| Sep 7, 2026 | 159.75 | 159.75 | 159.05 | 159.05 | 159.05 | -1.09% | - |
| Sep 4, 2026 | 161.95 | 163.75 | 160.80 | 160.80 | 160.80 | -1.11% | - |
| Sep 3, 2026 | 162.00 | 162.60 | 160.15 | 162.60 | 162.60 | 0.46% | - |
| Sep 2, 2026 | 162.00 | 162.50 | 161.50 | 161.85 | 161.85 | -0.06% | - |
| Sep 1, 2026 | 163.55 | 164.05 | 161.95 | 161.95 | 161.95 | -1.25% | - |
| Aug 31, 2026 | 165.95 | 166.55 | 164.00 | 164.00 | 164.00 | -1.86% | - |
| Aug 28, 2026 | 162.95 | 167.10 | 162.90 | 167.10 | 167.10 | 2.01% | - |
| Aug 27, 2026 | 166.25 | 166.25 | 163.80 | 163.80 | 163.80 | -1.62% | - |
| Aug 26, 2026 | 165.75 | 166.50 | 165.65 | 166.50 | 166.50 | -0.45% | - |
| Aug 25, 2026 | 167.65 | 167.75 | 166.70 | 167.25 | 167.25 | -0.06% | - |
| Aug 24, 2026 | 164.65 | 167.35 | 164.45 | 167.35 | 167.35 | 1.45% | - |
| Aug 21, 2026 | 162.95 | 164.95 | 162.95 | 164.95 | 164.95 | 0.86% | - |
| Aug 20, 2026 | 162.20 | 163.55 | 161.25 | 163.55 | 163.55 | 0.15% | - |
| Aug 19, 2026 | 160.55 | 163.30 | 160.40 | 163.30 | 163.30 | 1.18% | - |
| Aug 18, 2026 | 158.75 | 161.40 | 158.30 | 161.40 | 161.40 | 0.69% | - |
| Aug 17, 2026 | 162.45 | 162.45 | 160.30 | 160.30 | 160.30 | -1.54% | - |
| Aug 14, 2026 | 163.65 | 163.65 | 162.80 | 162.80 | 162.80 | 0.22% | - |
| Aug 13, 2026 | 164.10 | 164.45 | 162.45 | 162.45 | 162.45 | -1.01% | - |
| Aug 12, 2026 | 166.15 | 166.15 | 162.40 | 164.10 | 164.10 | -0.82% | - |
| Aug 11, 2026 | 165.50 | 165.55 | 164.05 | 165.45 | 165.45 | -0.03% | - |
| Aug 10, 2026 | 166.25 | 166.25 | 164.85 | 165.50 | 165.50 | 0.03% | - |
| 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 |