Skip to main content
logo
Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
182.70
+0.68 (0.37%)
At close: Nov 26, 2025, 4:00 PM EST
182.69
-0.01 (-0.01%)
After-hours: Nov 26, 2025, 7:01 PM EST

Marsh & McLennan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 2025182.04183.05181.06182.70182.700.37%2,257,591
Nov 25, 2025180.70182.37179.82182.02182.021.35%2,153,196
Nov 24, 2025181.26181.26178.50179.59179.59-0.74%3,483,792
Nov 21, 2025180.04182.32179.23180.92180.921.10%3,220,461
Nov 20, 2025177.56179.55176.64178.95178.951.03%3,835,458
Nov 19, 2025180.54180.76176.66177.13177.13-1.73%2,258,590
Nov 18, 2025181.69181.84179.47180.25180.25-0.34%2,729,046
Nov 17, 2025183.42183.69180.62180.87180.87-1.06%3,202,243
Nov 14, 2025184.58185.33181.23182.81182.81-0.57%2,857,812
Nov 13, 2025182.89184.33182.54183.85183.850.58%2,381,939
Nov 12, 2025181.47183.33181.07182.79182.790.48%1,901,053
Nov 11, 2025178.99182.12178.14181.92181.922.13%2,719,753
Nov 10, 2025178.86179.88176.85178.12178.12-1.07%2,142,900
Nov 7, 2025176.57180.57175.62180.05180.051.97%2,902,747
Nov 6, 2025177.03179.00175.88176.58176.58-1.02%2,693,400
Nov 5, 2025180.93182.09178.35178.40178.40-1.16%2,548,538
Nov 4, 2025178.10180.55177.67180.50180.501.90%3,336,374
Nov 3, 2025175.95178.06174.18177.13177.13-0.57%4,468,113
Oct 31, 2025177.90179.30176.10178.15178.15-0.29%4,252,186
Oct 30, 2025180.72181.48178.31178.67178.67-0.73%4,477,775
Oct 29, 2025180.99182.80179.26179.99179.99-1.55%3,851,138
Oct 28, 2025187.00187.62182.73182.82182.82-2.56%2,990,215
Oct 27, 2025186.87188.39185.75187.62187.620.57%2,679,344
Oct 24, 2025188.15188.53186.42186.55186.55-0.81%2,119,690
Oct 23, 2025189.33189.52187.12188.08188.08-0.65%2,447,560
Oct 22, 2025189.07189.99187.61189.31189.310.19%2,740,028
Oct 21, 2025189.25191.07188.12188.95188.95-0.51%2,751,731
Oct 20, 2025189.90191.05187.65189.91189.910.17%2,899,624
Oct 17, 2025186.82191.10186.00189.59189.591.67%5,808,119
Oct 16, 2025193.95196.50185.12186.48186.48-8.52%8,749,716
Oct 15, 2025205.29206.04201.12203.85203.85-1.53%3,115,710
Oct 14, 2025205.77207.28204.51207.02207.020.81%2,012,977
Oct 13, 2025205.51207.00203.77205.36205.36-0.80%2,659,994
Oct 10, 2025207.29207.83205.74207.02207.020.50%2,840,988
Oct 9, 2025207.00207.50204.57206.00206.000.61%3,193,306
Oct 8, 2025204.22205.03203.05204.75204.750.45%2,656,114
Oct 7, 2025202.20204.00201.36203.84203.841.24%1,829,681
Oct 6, 2025201.11201.78199.78201.34201.340.10%1,491,107
Oct 3, 2025199.24202.12199.24201.14201.140.79%2,291,213
Oct 2, 2025199.03201.60197.81199.57199.57-0.85%1,996,594
Oct 1, 2025200.64201.87200.24201.29200.39-0.12%2,927,305
Sep 30, 2025199.44201.85199.38201.53200.630.65%2,490,675
Sep 29, 2025199.26200.28198.16200.23199.330.34%2,265,258
Sep 26, 2025199.68200.92198.53199.56198.670.80%1,694,879
Sep 25, 2025200.77201.72197.33197.97197.08-0.85%2,324,498
Sep 24, 2025196.64201.08196.31199.66198.771.11%2,831,265
Sep 23, 2025197.23198.37195.63197.46196.580.21%2,739,129
Sep 22, 2025196.87197.48195.83197.04196.160.13%2,355,907
Sep 19, 2025197.12197.94196.07196.78195.900.32%3,629,997
Sep 18, 2025196.48198.44195.01196.15195.27-0.63%1,455,511