Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
205.27
-0.17 (-0.08%)
Sep 3, 2025, 4:00 PM - Market closed
Marsh & McLennan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 204.88 | 205.72 | 204.12 | 205.27 | 205.27 | -0.08% | 1,241,065 |
| Sep 2, 2025 | 205.65 | 207.19 | 204.51 | 205.44 | 205.44 | -0.18% | 2,892,566 |
| Aug 29, 2025 | 206.73 | 207.53 | 205.33 | 205.81 | 205.81 | -0.31% | 2,404,947 |
| Aug 28, 2025 | 206.20 | 207.01 | 204.29 | 206.44 | 206.44 | 0.03% | 2,190,301 |
| Aug 27, 2025 | 206.61 | 207.64 | 205.92 | 206.37 | 206.37 | -0.02% | 1,383,621 |
| Aug 26, 2025 | 206.66 | 206.93 | 205.27 | 206.42 | 206.42 | -0.29% | 2,050,465 |
| Aug 25, 2025 | 210.38 | 211.28 | 206.97 | 207.01 | 207.01 | -1.68% | 1,370,677 |
| Aug 22, 2025 | 212.07 | 212.65 | 210.11 | 210.55 | 210.55 | -0.27% | 1,467,085 |
| Aug 21, 2025 | 210.45 | 211.38 | 209.67 | 211.11 | 211.11 | -0.05% | 1,503,654 |
| Aug 20, 2025 | 212.00 | 213.80 | 210.76 | 211.21 | 211.21 | 0.13% | 1,886,821 |
| Aug 19, 2025 | 208.08 | 211.84 | 208.08 | 210.93 | 210.93 | 1.58% | 1,480,562 |
| Aug 18, 2025 | 206.75 | 208.31 | 206.71 | 207.65 | 207.65 | 0.21% | 1,731,957 |
| Aug 15, 2025 | 207.89 | 209.28 | 207.09 | 207.21 | 207.21 | 0.11% | 1,767,649 |
| Aug 14, 2025 | 209.40 | 209.87 | 206.24 | 206.99 | 206.99 | -1.13% | 1,677,118 |
| Aug 13, 2025 | 205.17 | 210.11 | 204.41 | 209.35 | 209.35 | 2.42% | 2,069,541 |
| Aug 12, 2025 | 203.68 | 205.10 | 202.44 | 204.41 | 204.41 | 0.52% | 2,469,683 |
| Aug 11, 2025 | 203.53 | 204.66 | 202.23 | 203.35 | 203.35 | -0.16% | 2,724,499 |
| Aug 8, 2025 | 203.68 | 204.69 | 202.15 | 203.67 | 203.67 | 0.18% | 2,219,215 |
| Aug 7, 2025 | 205.02 | 205.02 | 201.74 | 203.31 | 203.31 | -0.29% | 3,026,763 |
| Aug 6, 2025 | 200.84 | 204.49 | 200.64 | 203.90 | 203.90 | 1.70% | 3,756,577 |
| Aug 5, 2025 | 199.48 | 201.19 | 198.96 | 200.50 | 200.50 | 0.71% | 2,555,136 |
| Aug 4, 2025 | 198.90 | 199.22 | 197.35 | 199.08 | 199.08 | 0.66% | 2,338,263 |
| Aug 1, 2025 | 199.97 | 200.00 | 196.27 | 197.78 | 197.78 | -0.71% | 3,514,413 |
| Jul 31, 2025 | 199.00 | 201.06 | 198.45 | 199.20 | 199.20 | -0.68% | 3,006,613 |
| Jul 30, 2025 | 202.78 | 203.35 | 199.57 | 200.56 | 200.56 | -1.16% | 3,081,154 |
| Jul 29, 2025 | 205.84 | 206.29 | 201.51 | 202.92 | 202.92 | -1.62% | 4,765,167 |
| Jul 28, 2025 | 209.46 | 209.69 | 205.89 | 206.27 | 206.27 | -1.96% | 2,483,256 |
| Jul 25, 2025 | 209.15 | 211.21 | 209.08 | 210.40 | 210.40 | 1.00% | 2,292,713 |
| Jul 24, 2025 | 208.72 | 210.69 | 208.07 | 208.32 | 208.32 | -0.71% | 2,767,721 |
| Jul 23, 2025 | 211.09 | 213.00 | 208.77 | 209.80 | 208.90 | -0.24% | 2,414,570 |
| Jul 22, 2025 | 210.99 | 212.90 | 209.30 | 210.30 | 209.40 | 0.14% | 1,780,000 |
| Jul 21, 2025 | 211.55 | 213.77 | 209.84 | 210.01 | 209.11 | -1.07% | 2,181,029 |
| Jul 18, 2025 | 211.06 | 213.16 | 210.82 | 212.28 | 211.37 | 0.59% | 3,524,092 |
| Jul 17, 2025 | 214.99 | 216.32 | 209.25 | 211.04 | 210.13 | -0.44% | 3,589,738 |
| Jul 16, 2025 | 215.60 | 215.60 | 209.59 | 211.98 | 211.07 | 0.51% | 3,331,101 |
| Jul 15, 2025 | 212.78 | 213.61 | 210.85 | 210.90 | 209.99 | -1.25% | 2,968,275 |
| Jul 14, 2025 | 211.74 | 214.04 | 211.12 | 213.57 | 212.65 | 0.86% | 2,409,195 |
| Jul 11, 2025 | 213.79 | 214.22 | 211.39 | 211.74 | 210.83 | -1.38% | 2,234,454 |
| Jul 10, 2025 | 213.76 | 215.24 | 212.63 | 214.71 | 213.79 | 0.25% | 2,234,049 |
| Jul 9, 2025 | 212.84 | 214.33 | 212.04 | 214.17 | 213.25 | 0.47% | 1,852,742 |
| Jul 8, 2025 | 211.61 | 215.08 | 211.35 | 213.17 | 212.25 | - | 2,124,360 |
| Jul 7, 2025 | 214.82 | 215.51 | 212.24 | 213.16 | 212.24 | -0.89% | 2,758,950 |
| Jul 3, 2025 | 213.67 | 215.21 | 212.21 | 215.08 | 214.16 | 1.11% | 1,711,836 |
| Jul 2, 2025 | 216.44 | 217.08 | 210.51 | 212.72 | 211.81 | -2.35% | 3,994,317 |
| Jul 1, 2025 | 218.62 | 219.71 | 216.21 | 217.83 | 216.89 | -0.37% | 2,333,238 |
| Jun 30, 2025 | 216.30 | 219.33 | 215.16 | 218.64 | 217.70 | 0.77% | 2,394,510 |
| Jun 27, 2025 | 216.19 | 218.98 | 216.12 | 216.97 | 216.04 | 0.44% | 2,378,676 |
| Jun 26, 2025 | 216.33 | 217.28 | 215.03 | 216.02 | 215.09 | -0.13% | 2,186,581 |
| Jun 25, 2025 | 218.99 | 219.36 | 216.11 | 216.31 | 215.38 | -1.53% | 1,743,219 |
| Jun 24, 2025 | 219.19 | 220.32 | 215.34 | 219.67 | 218.73 | 0.26% | 1,576,224 |