Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
186.90
+4.00 (2.19%)
At close: Jan 8, 2026, 4:00 PM EST
186.90
0.00 (0.00%)
After-hours: Jan 8, 2026, 5:19 PM EST
Marsh & McLennan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 182.82 | 187.48 | 182.47 | 186.90 | 186.90 | 2.19% | 2,307,956 |
| Jan 7, 2026 | 184.70 | 185.54 | 181.36 | 182.90 | 182.90 | -1.42% | 2,272,066 |
| Jan 6, 2026 | 186.45 | 187.70 | 184.78 | 185.54 | 185.54 | -0.96% | 2,155,508 |
| Jan 5, 2026 | 181.07 | 187.61 | 180.61 | 187.34 | 187.34 | 2.67% | 3,209,118 |
| Jan 2, 2026 | 184.41 | 185.00 | 181.80 | 182.47 | 182.47 | -1.64% | 1,983,085 |
| Dec 31, 2025 | 187.43 | 187.44 | 185.49 | 185.52 | 185.52 | -0.98% | 1,191,862 |
| Dec 30, 2025 | 187.27 | 187.90 | 186.64 | 187.36 | 187.36 | -0.14% | 1,407,871 |
| Dec 29, 2025 | 187.37 | 188.50 | 187.01 | 187.63 | 187.63 | 0.34% | 1,544,934 |
| Dec 26, 2025 | 187.34 | 188.10 | 186.37 | 187.00 | 187.00 | -0.32% | 933,743 |
| Dec 24, 2025 | 185.75 | 188.12 | 185.46 | 187.60 | 187.60 | 0.91% | 925,259 |
| Dec 23, 2025 | 185.22 | 186.17 | 184.98 | 185.90 | 185.90 | 0.21% | 1,785,377 |
| Dec 22, 2025 | 184.77 | 186.42 | 184.43 | 185.51 | 185.51 | 0.44% | 2,211,443 |
| Dec 19, 2025 | 185.21 | 186.16 | 183.92 | 184.70 | 184.70 | -0.55% | 6,263,953 |
| Dec 18, 2025 | 185.74 | 187.24 | 185.35 | 185.73 | 185.73 | -0.34% | 2,335,374 |
| Dec 17, 2025 | 186.72 | 188.56 | 185.64 | 186.36 | 186.36 | -0.43% | 2,853,085 |
| Dec 16, 2025 | 188.41 | 188.75 | 186.55 | 187.17 | 187.17 | -0.07% | 2,918,636 |
| Dec 15, 2025 | 186.35 | 187.43 | 185.66 | 187.30 | 187.30 | 0.59% | 2,523,965 |
| Dec 12, 2025 | 183.47 | 186.24 | 183.07 | 186.21 | 186.21 | 1.49% | 2,843,469 |
| Dec 11, 2025 | 181.75 | 185.15 | 181.51 | 183.47 | 183.47 | 1.40% | 3,676,896 |
| Dec 10, 2025 | 181.45 | 182.02 | 180.01 | 180.93 | 180.93 | -0.18% | 2,736,713 |
| Dec 9, 2025 | 181.95 | 182.78 | 180.92 | 181.26 | 181.26 | -0.19% | 2,287,722 |
| Dec 8, 2025 | 181.34 | 182.56 | 180.00 | 181.60 | 181.60 | -0.12% | 2,994,207 |
| Dec 5, 2025 | 183.38 | 183.50 | 180.15 | 181.82 | 181.82 | -0.75% | 2,837,168 |
| Dec 4, 2025 | 184.16 | 185.05 | 182.43 | 183.20 | 183.20 | -0.36% | 3,144,655 |
| Dec 3, 2025 | 183.29 | 184.78 | 182.79 | 183.87 | 183.87 | 0.28% | 2,394,839 |
| Dec 2, 2025 | 183.40 | 184.80 | 181.87 | 183.36 | 183.36 | -0.35% | 2,395,054 |
| Dec 1, 2025 | 182.22 | 185.25 | 182.16 | 184.00 | 184.00 | 0.30% | 3,051,571 |
| Nov 28, 2025 | 182.00 | 184.33 | 182.00 | 183.45 | 183.45 | 0.41% | 1,309,171 |
| Nov 26, 2025 | 182.04 | 183.05 | 181.06 | 182.70 | 182.70 | 0.37% | 2,275,738 |
| Nov 25, 2025 | 180.70 | 182.37 | 179.82 | 182.02 | 182.02 | 1.35% | 2,158,414 |
| Nov 24, 2025 | 181.26 | 181.26 | 178.50 | 179.59 | 179.59 | -0.74% | 3,519,435 |
| Nov 21, 2025 | 180.04 | 182.32 | 179.23 | 180.92 | 180.92 | 1.10% | 3,230,813 |
| Nov 20, 2025 | 177.56 | 179.55 | 176.64 | 178.95 | 178.95 | 1.03% | 3,835,572 |
| Nov 19, 2025 | 180.54 | 180.76 | 176.66 | 177.13 | 177.13 | -1.73% | 2,258,590 |
| Nov 18, 2025 | 181.69 | 181.84 | 179.47 | 180.25 | 180.25 | -0.34% | 2,729,046 |
| Nov 17, 2025 | 183.42 | 183.69 | 180.62 | 180.87 | 180.87 | -1.06% | 3,202,243 |
| Nov 14, 2025 | 184.58 | 185.33 | 181.23 | 182.81 | 182.81 | -0.57% | 2,857,812 |
| Nov 13, 2025 | 182.89 | 184.33 | 182.54 | 183.85 | 183.85 | 0.58% | 2,381,939 |
| Nov 12, 2025 | 181.47 | 183.33 | 181.07 | 182.79 | 182.79 | 0.48% | 1,901,053 |
| Nov 11, 2025 | 178.99 | 182.12 | 178.14 | 181.92 | 181.92 | 2.13% | 2,719,753 |
| Nov 10, 2025 | 178.86 | 179.88 | 176.85 | 178.12 | 178.12 | -1.07% | 2,142,900 |
| Nov 7, 2025 | 176.57 | 180.57 | 175.62 | 180.05 | 180.05 | 1.97% | 2,902,747 |
| Nov 6, 2025 | 177.03 | 179.00 | 175.88 | 176.58 | 176.58 | -1.02% | 2,693,400 |
| Nov 5, 2025 | 180.93 | 182.09 | 178.35 | 178.40 | 178.40 | -1.16% | 2,548,538 |
| Nov 4, 2025 | 178.10 | 180.55 | 177.67 | 180.50 | 180.50 | 1.90% | 3,336,374 |
| Nov 3, 2025 | 175.95 | 178.06 | 174.18 | 177.13 | 177.13 | -0.57% | 4,468,113 |
| Oct 31, 2025 | 177.90 | 179.30 | 176.10 | 178.15 | 178.15 | -0.29% | 4,252,186 |
| Oct 30, 2025 | 180.72 | 181.48 | 178.31 | 178.67 | 178.67 | -0.73% | 4,477,775 |
| Oct 29, 2025 | 180.99 | 182.80 | 179.26 | 179.99 | 179.99 | -1.55% | 3,851,138 |
| Oct 28, 2025 | 187.00 | 187.62 | 182.73 | 182.82 | 182.82 | -2.56% | 2,990,215 |