Skip to main content
Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
230.01
-0.56 (-0.24%)
Feb 21, 2025, 4:00 PM EST - Market closed

Marsh & McLennan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025229.99231.35228.30230.57230.57-0.24%1,783,134
Feb 19, 2025230.04231.72229.37231.13231.130.43%2,042,519
Feb 18, 2025228.48230.80227.91230.14230.140.57%1,394,262
Feb 14, 2025231.60231.81228.77228.83228.83-0.98%1,691,925
Feb 13, 2025229.22231.64228.91231.10231.100.93%1,567,554
Feb 12, 2025226.87229.05226.39228.97228.970.43%2,045,015
Feb 11, 2025227.98228.58226.95228.00228.00-0.02%2,084,959
Feb 10, 2025227.37228.47225.46228.05228.050.29%1,698,958
Feb 7, 2025225.94228.02225.64227.40227.400.62%2,210,347
Feb 6, 2025226.45227.43225.20226.00226.000.22%2,955,759
Feb 5, 2025224.37225.72222.54225.51225.511.09%2,407,200
Feb 4, 2025219.63224.12219.08223.07223.071.72%4,763,417
Feb 3, 2025216.00219.72214.78219.29219.291.11%2,677,996
Jan 31, 2025219.12219.86215.64216.88216.88-1.79%2,345,986
Jan 30, 2025223.50223.50215.53220.83220.830.69%2,709,020
Jan 29, 2025219.52221.62219.08219.31218.50-0.71%1,668,951
Jan 28, 2025223.58224.49220.73220.88220.07-1.32%1,839,420
Jan 27, 2025220.32224.14219.32223.84223.022.23%1,663,391
Jan 24, 2025216.68219.57216.17218.96218.160.70%2,024,226
Jan 23, 2025217.33218.48215.51217.43216.630.04%2,115,214
Jan 22, 2025218.70218.96215.37217.34216.54-0.40%1,759,793
Jan 21, 2025216.11218.34215.40218.22217.421.39%2,610,444
Jan 17, 2025216.46217.30214.97215.23214.44-0.49%2,007,091
Jan 16, 2025212.80216.80212.80216.29215.501.74%2,074,482
Jan 15, 2025214.43214.43211.97212.59211.81-0.37%2,368,202
Jan 14, 2025211.50214.01210.16213.37212.590.88%2,912,553
Jan 13, 2025208.52212.87207.21211.50210.721.14%4,279,016
Jan 10, 2025209.57211.99208.94209.11208.34-1.06%2,234,930
Jan 8, 2025210.49211.83209.31211.35210.570.65%1,563,119
Jan 7, 2025209.97211.95209.08209.98209.210.72%1,443,653
Jan 6, 2025210.88211.78208.10208.48207.71-1.32%1,355,672
Jan 3, 2025212.59213.75210.66211.27210.49-0.03%1,052,190
Jan 2, 2025213.65214.59210.96211.34210.56-0.50%1,632,104
Dec 31, 2024212.27213.06211.33212.41211.630.20%1,515,208
Dec 30, 2024211.93213.07209.92211.98211.20-0.70%1,452,214
Dec 27, 2024213.41214.85212.57213.47212.69-0.34%1,622,237
Dec 26, 2024213.85214.70212.73214.20213.410.07%1,078,080
Dec 24, 2024212.73214.47211.00214.04213.250.88%561,074
Dec 23, 2024211.02212.38209.63212.17211.390.20%2,270,947
Dec 20, 2024210.75214.05210.06211.74210.960.66%3,010,741
Dec 19, 2024209.88212.95209.34210.35209.580.22%1,642,958
Dec 18, 2024212.91213.94209.71209.89209.12-1.54%2,279,522
Dec 17, 2024212.06213.60211.18213.18212.400.03%2,268,013
Dec 16, 2024215.00215.71213.06213.12212.34-0.91%2,111,194
Dec 13, 2024216.30216.30214.33215.07214.28-0.39%1,520,297
Dec 12, 2024216.50218.27214.68215.92215.130.73%2,151,249
Dec 11, 2024215.94216.76213.57214.35213.56-0.58%1,924,676
Dec 10, 2024217.86219.15213.05215.59214.80-1.18%2,361,756
Dec 9, 2024222.59223.02218.01218.17217.37-3.10%2,842,315
Dec 6, 2024228.29229.06224.78225.16224.33-1.36%1,311,267
Dec 5, 2024229.14229.84228.03228.26227.42-0.64%1,633,100
Dec 4, 2024229.34230.80228.36229.74228.90-0.19%1,251,114
Dec 3, 2024232.99233.04228.96230.17229.32-1.23%2,699,429
Dec 2, 2024233.18233.23230.37233.04232.18-0.08%1,357,544
Nov 29, 2024233.50235.50232.90233.23232.37-904,324
Nov 27, 2024233.77235.21232.86233.24232.380.20%1,349,553
Nov 26, 2024231.56233.48229.76232.77231.910.89%1,918,487
Nov 25, 2024228.00231.00227.76230.71229.861.27%4,583,833
Nov 22, 2024225.25228.27224.03227.82226.981.52%1,720,817
Nov 21, 2024221.96225.15221.22224.42223.601.11%1,526,913
Nov 20, 2024222.47222.58220.15221.96221.140.56%1,714,499
Nov 19, 2024222.74223.67220.23220.73219.92-1.31%1,457,694
Nov 18, 2024221.41224.57220.70223.67222.850.69%1,685,728
Nov 15, 2024221.10222.83220.56222.14221.320.29%1,930,186
Nov 14, 2024225.17225.87221.36221.50220.69-1.87%1,971,459
Nov 13, 2024225.00226.44224.24225.73224.900.25%1,256,786
Nov 12, 2024224.55227.00224.45225.17224.340.62%1,772,060
Nov 11, 2024225.61226.78223.39223.79222.97-0.70%1,788,646
Nov 8, 2024224.69226.88223.81225.36224.530.98%2,395,777
Nov 7, 2024224.55225.39221.93223.18222.36-0.03%2,071,612
Nov 6, 2024227.75229.62221.15223.25222.430.77%2,699,068
Nov 5, 2024221.00222.00220.02221.55220.740.18%1,507,364
Nov 4, 2024220.57221.55219.21221.16220.350.94%1,724,097
Nov 1, 2024219.33220.70217.76219.10218.290.39%1,781,025
Oct 31, 2024220.54221.35218.13218.24217.44-1.26%1,862,106
Oct 30, 2024221.55222.85220.91221.02220.21-0.30%1,174,295
Oct 29, 2024222.04224.25221.54221.69220.88-0.07%1,270,140
Oct 28, 2024222.79223.47221.25221.84221.020.24%1,008,356
Oct 25, 2024223.55223.82220.81221.31220.50-0.53%1,658,639
Oct 24, 2024223.30223.66221.63222.48221.66-0.45%2,006,867
Oct 23, 2024221.12225.34220.69223.49222.670.74%4,372,144
Oct 22, 2024221.19222.31219.54221.84221.02-0.10%1,605,582
Oct 21, 2024222.12223.56221.10222.06221.24-1.16%1,524,179
Oct 18, 2024229.36229.36223.53224.66223.83-1.00%1,980,400
Oct 17, 2024230.05232.30226.10226.92226.09-0.43%2,442,674
Oct 16, 2024224.96228.52224.82227.91227.070.82%1,813,230
Oct 15, 2024228.72230.00225.78226.06225.23-0.64%1,820,619
Oct 14, 2024225.30228.00224.49227.52226.681.10%1,325,126
Oct 11, 2024224.61225.54223.73225.05224.220.68%1,113,763
Oct 10, 2024228.12228.76222.55223.53222.71-1.42%1,474,233
Oct 9, 2024223.63227.49223.33226.76225.931.25%1,880,268
Oct 8, 2024221.50224.31221.20223.97223.151.91%1,730,960
Oct 7, 2024221.38221.38219.03219.78218.97-1.07%1,989,793
Oct 4, 2024220.73222.36219.85222.16221.340.14%1,081,777
Oct 3, 2024223.18223.39221.36221.86220.24-0.55%959,169
Oct 2, 2024221.72223.24220.51223.09221.460.13%1,409,831
Oct 1, 2024223.38224.47221.72222.79221.16-0.13%1,418,566
Sep 30, 2024224.11224.28221.72223.09221.46-0.38%1,959,672
Sep 27, 2024223.68225.33223.30223.94222.300.06%2,267,151
Sep 26, 2024222.79225.33222.08223.80222.16-0.04%1,986,234