Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
233.66
+2.17 (0.94%)
At close: May 30, 2025, 4:00 PM
233.91
+0.25 (0.11%)
After-hours: May 30, 2025, 7:17 PM EDT
Marsh & McLennan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 231.51 | 234.42 | 228.13 | 233.66 | 233.66 | 0.94% | 3,715,159 |
| May 29, 2025 | 229.00 | 231.62 | 228.21 | 231.49 | 231.49 | 0.86% | 994,136 |
| May 28, 2025 | 230.54 | 231.90 | 229.20 | 229.52 | 229.52 | -0.87% | 1,134,687 |
| May 27, 2025 | 229.79 | 231.83 | 228.59 | 231.53 | 231.53 | 0.96% | 1,314,373 |
| May 23, 2025 | 228.33 | 230.45 | 226.93 | 229.33 | 229.33 | 0.38% | 1,514,191 |
| May 22, 2025 | 228.79 | 229.99 | 226.02 | 228.47 | 228.47 | -0.24% | 1,664,406 |
| May 21, 2025 | 230.24 | 232.15 | 228.85 | 229.01 | 229.01 | -0.78% | 1,653,394 |
| May 20, 2025 | 231.39 | 232.43 | 230.01 | 230.81 | 230.81 | -0.44% | 1,479,070 |
| May 19, 2025 | 231.76 | 232.85 | 230.85 | 231.84 | 231.84 | 0.19% | 1,207,987 |
| May 16, 2025 | 227.55 | 231.90 | 226.80 | 231.39 | 231.39 | 1.83% | 2,422,470 |
| May 15, 2025 | 223.45 | 227.39 | 223.27 | 227.24 | 227.24 | 2.13% | 2,302,371 |
| May 14, 2025 | 224.08 | 224.63 | 219.80 | 222.51 | 222.51 | -0.56% | 2,335,885 |
| May 13, 2025 | 226.41 | 228.95 | 223.57 | 223.77 | 223.77 | -1.44% | 2,983,609 |
| May 12, 2025 | 226.83 | 227.25 | 222.21 | 227.03 | 227.03 | 0.08% | 1,661,946 |
| May 9, 2025 | 228.45 | 228.52 | 226.60 | 226.85 | 226.85 | -0.69% | 1,525,251 |
| May 8, 2025 | 228.00 | 231.26 | 227.83 | 228.43 | 228.43 | 0.23% | 1,886,875 |
| May 7, 2025 | 226.70 | 229.05 | 226.70 | 227.91 | 227.91 | 0.53% | 1,676,976 |
| May 6, 2025 | 226.00 | 227.55 | 224.84 | 226.70 | 226.70 | 0.06% | 1,689,131 |
| May 5, 2025 | 227.04 | 227.12 | 223.48 | 226.57 | 226.57 | -0.32% | 1,501,356 |
| May 2, 2025 | 225.94 | 227.57 | 224.72 | 227.29 | 227.29 | 1.47% | 1,355,556 |
| May 1, 2025 | 223.38 | 225.61 | 221.19 | 224.00 | 224.00 | -0.65% | 2,313,039 |
| Apr 30, 2025 | 222.65 | 226.28 | 219.24 | 225.47 | 225.47 | 1.56% | 3,264,015 |
| Apr 29, 2025 | 218.44 | 222.30 | 217.87 | 222.00 | 222.00 | 0.70% | 2,059,854 |
| Apr 28, 2025 | 220.13 | 221.64 | 219.44 | 220.46 | 220.46 | 0.56% | 2,196,860 |
| Apr 25, 2025 | 216.88 | 219.72 | 212.20 | 219.24 | 219.24 | 0.13% | 3,174,635 |
| Apr 24, 2025 | 218.42 | 219.13 | 215.45 | 218.96 | 218.96 | -0.04% | 1,792,928 |
| Apr 23, 2025 | 221.24 | 221.79 | 217.82 | 219.04 | 219.04 | -0.23% | 2,166,218 |
| Apr 22, 2025 | 214.19 | 220.21 | 213.44 | 219.55 | 219.55 | 3.51% | 2,482,999 |
| Apr 21, 2025 | 218.61 | 219.32 | 209.92 | 212.10 | 212.10 | -3.62% | 2,708,704 |
| Apr 17, 2025 | 218.77 | 224.78 | 213.32 | 220.07 | 220.07 | -4.86% | 4,377,641 |
| Apr 16, 2025 | 234.35 | 235.25 | 229.92 | 231.32 | 231.32 | -0.45% | 2,164,158 |
| Apr 15, 2025 | 237.48 | 238.12 | 232.01 | 232.36 | 232.36 | -2.09% | 2,406,579 |
| Apr 14, 2025 | 235.12 | 239.34 | 233.60 | 237.32 | 237.32 | 1.71% | 2,339,110 |
| Apr 11, 2025 | 229.02 | 234.76 | 226.83 | 233.34 | 233.34 | 2.00% | 2,500,153 |
| Apr 10, 2025 | 229.59 | 232.02 | 224.20 | 228.77 | 228.77 | -0.34% | 2,257,052 |
| Apr 9, 2025 | 218.76 | 230.85 | 217.56 | 229.56 | 229.56 | 4.04% | 2,858,942 |
| Apr 8, 2025 | 228.10 | 229.41 | 217.33 | 220.65 | 220.65 | -1.38% | 3,110,197 |
| Apr 7, 2025 | 229.29 | 233.22 | 222.55 | 223.74 | 223.74 | -2.81% | 6,027,212 |
| Apr 4, 2025 | 242.51 | 248.00 | 229.34 | 230.20 | 230.20 | -5.76% | 5,141,426 |
| Apr 3, 2025 | 242.33 | 246.53 | 241.21 | 244.27 | 244.27 | 0.26% | 2,117,312 |
| Apr 2, 2025 | 242.83 | 244.02 | 240.89 | 243.64 | 242.83 | -0.15% | 2,052,801 |
| Apr 1, 2025 | 243.97 | 245.10 | 242.17 | 244.00 | 243.19 | -0.01% | 1,937,698 |
| Mar 31, 2025 | 243.63 | 245.98 | 241.74 | 244.03 | 243.22 | 0.68% | 2,595,240 |
| Mar 28, 2025 | 243.67 | 243.83 | 241.49 | 242.39 | 241.58 | -0.42% | 2,431,082 |
| Mar 27, 2025 | 240.00 | 243.89 | 238.64 | 243.41 | 242.60 | 1.93% | 2,507,594 |
| Mar 26, 2025 | 236.99 | 239.23 | 236.96 | 238.80 | 238.01 | 0.92% | 1,873,697 |
| Mar 25, 2025 | 237.14 | 237.85 | 234.76 | 236.62 | 235.83 | 0.85% | 1,444,383 |
| Mar 24, 2025 | 233.83 | 235.78 | 232.84 | 234.62 | 233.84 | 0.99% | 2,226,478 |
| Mar 21, 2025 | 233.04 | 233.95 | 231.26 | 232.31 | 231.54 | -0.45% | 3,067,283 |
| Mar 20, 2025 | 232.51 | 234.06 | 231.04 | 233.37 | 232.59 | 0.34% | 1,713,913 |