Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
223.80
-0.08 (-0.04%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 222.79 | 225.33 | 222.08 | 223.80 | 223.80 | -0.04% | 1,746,735 |
| Sep 25, 2024 | 224.40 | 225.13 | 222.28 | 223.88 | 223.88 | 0.29% | 2,630,868 |
| Sep 24, 2024 | 224.08 | 224.32 | 222.19 | 223.24 | 223.24 | -0.59% | 1,270,447 |
| Sep 23, 2024 | 223.98 | 224.82 | 222.51 | 224.57 | 224.57 | 0.46% | 1,999,934 |
| Sep 20, 2024 | 223.04 | 223.81 | 221.81 | 223.55 | 223.55 | -0.47% | 3,813,172 |
| Sep 19, 2024 | 225.98 | 226.25 | 223.54 | 224.61 | 224.61 | -0.70% | 2,470,942 |
| Sep 18, 2024 | 229.04 | 229.49 | 224.93 | 226.19 | 226.19 | -0.82% | 1,235,687 |
| Sep 17, 2024 | 230.61 | 231.23 | 227.46 | 228.07 | 228.07 | -1.34% | 1,342,383 |
| Sep 16, 2024 | 231.33 | 232.26 | 230.70 | 231.17 | 231.17 | 0.65% | 1,107,133 |
| Sep 13, 2024 | 229.63 | 230.37 | 227.80 | 229.68 | 229.68 | -0.15% | 1,665,796 |
| Sep 12, 2024 | 228.65 | 230.93 | 227.60 | 230.03 | 230.03 | 0.41% | 1,321,685 |
| Sep 11, 2024 | 231.10 | 231.35 | 224.61 | 229.08 | 229.08 | -1.19% | 1,320,211 |
| Sep 10, 2024 | 231.02 | 232.22 | 229.73 | 231.84 | 231.84 | 0.55% | 1,374,512 |
| Sep 9, 2024 | 228.97 | 231.59 | 228.30 | 230.58 | 230.58 | 1.20% | 2,442,128 |
| Sep 6, 2024 | 228.63 | 229.95 | 227.44 | 227.85 | 227.85 | -0.27% | 1,657,605 |
| Sep 5, 2024 | 232.00 | 232.32 | 227.50 | 228.46 | 228.46 | -1.28% | 1,765,176 |
| Sep 4, 2024 | 229.40 | 231.91 | 229.15 | 231.42 | 231.42 | 1.04% | 1,204,237 |
| Sep 3, 2024 | 227.46 | 230.13 | 227.35 | 229.03 | 229.03 | 0.67% | 1,774,385 |
| Aug 30, 2024 | 226.85 | 227.70 | 224.63 | 227.51 | 227.51 | 0.20% | 1,741,145 |
| Aug 29, 2024 | 225.93 | 227.79 | 224.29 | 227.06 | 227.06 | 0.50% | 797,904 |
| Aug 28, 2024 | 227.36 | 228.47 | 225.19 | 225.93 | 225.93 | -0.17% | 1,442,429 |
| Aug 27, 2024 | 224.92 | 226.72 | 224.31 | 226.32 | 226.32 | 0.87% | 935,108 |
| Aug 26, 2024 | 223.35 | 225.43 | 222.12 | 224.36 | 224.36 | 0.47% | 686,066 |
| Aug 23, 2024 | 226.06 | 226.50 | 221.55 | 223.32 | 223.32 | -0.95% | 1,051,957 |
| Aug 22, 2024 | 224.58 | 225.60 | 224.28 | 225.47 | 225.47 | 0.52% | 1,106,886 |
| Aug 21, 2024 | 224.52 | 224.64 | 223.03 | 224.31 | 224.31 | 0.08% | 799,374 |
| Aug 20, 2024 | 223.99 | 224.59 | 223.14 | 224.13 | 224.13 | 0.43% | 983,808 |
| Aug 19, 2024 | 221.91 | 223.37 | 221.57 | 223.18 | 223.18 | 0.57% | 978,171 |
| Aug 16, 2024 | 221.32 | 222.12 | 220.67 | 221.91 | 221.91 | 0.30% | 1,498,937 |
| Aug 15, 2024 | 221.37 | 222.43 | 219.55 | 221.25 | 221.25 | 0.09% | 1,592,198 |
| Aug 14, 2024 | 217.25 | 221.25 | 217.25 | 221.05 | 221.05 | 1.63% | 1,572,457 |
| Aug 13, 2024 | 218.28 | 218.48 | 216.39 | 217.51 | 217.51 | 0.07% | 1,977,114 |
| Aug 12, 2024 | 220.58 | 220.58 | 216.56 | 217.35 | 217.35 | -1.23% | 2,901,253 |
| Aug 9, 2024 | 219.46 | 220.66 | 218.36 | 220.06 | 220.06 | 0.31% | 929,417 |
| Aug 8, 2024 | 217.55 | 219.73 | 216.32 | 219.39 | 219.39 | 0.60% | 1,418,845 |
| Aug 7, 2024 | 217.59 | 222.04 | 217.10 | 218.09 | 218.09 | 0.41% | 1,536,709 |
| Aug 6, 2024 | 216.60 | 220.56 | 216.11 | 217.21 | 217.21 | 0.43% | 1,411,781 |
| Aug 5, 2024 | 226.54 | 227.29 | 215.11 | 216.29 | 216.29 | -3.42% | 2,766,893 |
| Aug 2, 2024 | 225.77 | 227.63 | 221.08 | 223.95 | 223.95 | -0.29% | 1,860,665 |
| Aug 1, 2024 | 223.59 | 224.61 | 222.02 | 224.61 | 224.61 | 0.92% | 1,848,623 |
| Jul 31, 2024 | 222.09 | 223.64 | 221.24 | 222.57 | 222.57 | 0.07% | 1,424,290 |
| Jul 30, 2024 | 220.12 | 223.20 | 219.54 | 222.42 | 222.42 | 1.27% | 1,256,062 |
| Jul 29, 2024 | 217.97 | 219.98 | 217.07 | 219.64 | 219.64 | 0.77% | 1,403,128 |
| Jul 26, 2024 | 216.47 | 219.81 | 216.36 | 217.97 | 217.97 | 0.88% | 1,616,181 |
| Jul 25, 2024 | 217.40 | 219.82 | 215.98 | 216.06 | 216.06 | -0.65% | 1,792,663 |
| Jul 24, 2024 | 219.58 | 220.55 | 217.18 | 217.48 | 216.66 | -0.71% | 1,759,604 |
| Jul 23, 2024 | 219.82 | 221.59 | 218.99 | 219.04 | 218.22 | - | 1,390,427 |
| Jul 22, 2024 | 218.63 | 220.17 | 218.10 | 219.03 | 218.21 | 1.05% | 1,852,843 |
| Jul 19, 2024 | 219.49 | 220.95 | 216.28 | 216.75 | 215.94 | -0.31% | 2,486,136 |
| Jul 18, 2024 | 217.88 | 219.51 | 214.65 | 217.42 | 216.60 | -1.47% | 2,124,460 |
| Jul 17, 2024 | 219.29 | 221.71 | 218.20 | 220.66 | 219.83 | 0.80% | 1,780,537 |
| Jul 16, 2024 | 219.03 | 220.12 | 218.24 | 218.91 | 218.09 | 0.20% | 1,999,723 |
| Jul 15, 2024 | 219.02 | 219.50 | 218.04 | 218.47 | 217.65 | 0.05% | 1,556,049 |
| Jul 12, 2024 | 218.48 | 219.71 | 218.00 | 218.35 | 217.53 | 0.46% | 1,364,072 |
| Jul 11, 2024 | 215.15 | 217.39 | 214.87 | 217.34 | 216.52 | 1.15% | 1,573,291 |
| Jul 10, 2024 | 212.01 | 215.01 | 211.97 | 214.87 | 214.06 | 1.45% | 1,786,213 |
| Jul 9, 2024 | 214.30 | 214.70 | 211.40 | 211.80 | 211.00 | -1.15% | 1,730,972 |
| Jul 8, 2024 | 214.46 | 215.51 | 213.53 | 214.26 | 213.46 | 0.16% | 1,286,837 |
| Jul 5, 2024 | 213.45 | 213.96 | 211.93 | 213.92 | 213.12 | 0.48% | 1,221,942 |
| Jul 3, 2024 | 211.86 | 213.28 | 210.83 | 212.90 | 212.10 | 0.43% | 784,564 |
| Jul 2, 2024 | 209.55 | 212.13 | 209.55 | 211.99 | 211.19 | 0.83% | 1,723,002 |
| Jul 1, 2024 | 211.16 | 211.99 | 209.59 | 210.25 | 209.46 | -0.22% | 1,241,116 |
| Jun 28, 2024 | 210.52 | 211.96 | 209.67 | 210.72 | 209.93 | -0.10% | 6,983,166 |
| Jun 27, 2024 | 211.30 | 211.83 | 210.16 | 210.94 | 210.15 | 0.07% | 1,517,998 |
| Jun 26, 2024 | 210.38 | 211.05 | 208.54 | 210.79 | 210.00 | -0.67% | 1,569,887 |
| Jun 25, 2024 | 215.88 | 216.33 | 211.87 | 212.22 | 211.42 | -1.64% | 2,217,462 |
| Jun 24, 2024 | 214.42 | 216.89 | 213.94 | 215.75 | 214.94 | 0.63% | 1,246,526 |
| Jun 21, 2024 | 214.95 | 215.29 | 214.07 | 214.40 | 213.59 | -0.28% | 3,275,466 |
| Jun 20, 2024 | 212.36 | 215.26 | 211.23 | 215.00 | 214.19 | 1.07% | 1,718,396 |
| Jun 18, 2024 | 211.22 | 213.21 | 209.97 | 212.72 | 211.92 | 0.57% | 1,628,845 |
| Jun 17, 2024 | 208.49 | 212.00 | 208.05 | 211.52 | 210.73 | 1.26% | 1,313,681 |
| Jun 14, 2024 | 208.73 | 209.62 | 208.12 | 208.88 | 208.10 | -0.30% | 947,428 |
| Jun 13, 2024 | 210.16 | 210.46 | 208.57 | 209.50 | 208.71 | -0.47% | 1,726,450 |
| Jun 12, 2024 | 210.19 | 210.95 | 208.80 | 210.48 | 209.69 | 0.31% | 1,973,858 |
| Jun 11, 2024 | 209.37 | 210.12 | 208.26 | 209.82 | 209.03 | 0.10% | 2,672,214 |
| Jun 10, 2024 | 210.00 | 210.47 | 207.06 | 209.61 | 208.82 | -0.18% | 1,423,517 |
| Jun 7, 2024 | 211.00 | 211.00 | 209.44 | 209.99 | 209.20 | 0.83% | 1,725,043 |
| Jun 6, 2024 | 208.80 | 209.09 | 207.15 | 208.26 | 207.48 | 0.06% | 1,085,384 |
| Jun 5, 2024 | 208.68 | 209.00 | 206.25 | 208.13 | 207.35 | -0.17% | 1,162,561 |
| Jun 4, 2024 | 205.90 | 208.66 | 205.90 | 208.49 | 207.71 | 0.96% | 892,358 |
| Jun 3, 2024 | 207.13 | 208.07 | 205.17 | 206.51 | 205.73 | -0.52% | 1,167,855 |
| May 31, 2024 | 205.11 | 207.76 | 204.35 | 207.58 | 206.80 | 1.56% | 3,943,874 |
| May 30, 2024 | 201.98 | 205.45 | 201.84 | 204.40 | 203.63 | 1.21% | 1,913,907 |
| May 29, 2024 | 202.95 | 203.39 | 201.77 | 201.96 | 201.20 | -0.99% | 1,443,954 |
| May 28, 2024 | 206.82 | 207.36 | 203.68 | 203.97 | 203.20 | -1.89% | 1,436,287 |
| May 24, 2024 | 208.14 | 208.55 | 207.42 | 207.89 | 207.11 | -0.05% | 1,009,200 |
| May 23, 2024 | 210.40 | 210.40 | 207.78 | 207.99 | 207.21 | -1.34% | 1,072,739 |
| May 22, 2024 | 210.33 | 211.53 | 209.68 | 210.82 | 210.03 | 0.42% | 1,259,038 |
| May 21, 2024 | 209.96 | 210.31 | 208.82 | 209.93 | 209.14 | 0.37% | 1,048,602 |
| May 20, 2024 | 209.31 | 210.45 | 208.85 | 209.16 | 208.37 | -0.39% | 1,407,295 |
| May 17, 2024 | 210.13 | 210.13 | 208.40 | 209.97 | 209.18 | 0.40% | 1,119,913 |
| May 16, 2024 | 207.86 | 209.83 | 207.76 | 209.14 | 208.35 | 1.36% | 1,898,017 |
| May 15, 2024 | 204.53 | 206.81 | 204.50 | 206.33 | 205.56 | 0.61% | 1,160,793 |
| May 14, 2024 | 205.83 | 205.98 | 203.92 | 205.07 | 204.30 | -0.23% | 1,289,115 |
| May 13, 2024 | 205.23 | 206.42 | 204.71 | 205.55 | 204.78 | - | 856,716 |
| May 10, 2024 | 205.00 | 206.44 | 204.59 | 205.55 | 204.78 | 0.35% | 921,241 |
| May 9, 2024 | 203.27 | 204.97 | 202.34 | 204.84 | 204.07 | 0.61% | 715,163 |
| May 8, 2024 | 204.44 | 205.00 | 203.25 | 203.59 | 202.83 | -0.06% | 794,775 |
| May 7, 2024 | 202.21 | 203.82 | 201.34 | 203.71 | 202.94 | 1.09% | 1,000,323 |
| May 6, 2024 | 200.05 | 201.53 | 199.69 | 201.52 | 200.76 | 1.13% | 1,445,800 |