Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
221.96
+1.23 (0.56%)
Nov 20, 2024, 4:00 PM EST - Market closed
Marsh & McLennan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 222.47 | 222.58 | 220.15 | 221.96 | 221.96 | 0.56% | 1,656,164 |
| Nov 19, 2024 | 222.74 | 223.67 | 220.23 | 220.73 | 220.73 | -1.31% | 1,457,694 |
| Nov 18, 2024 | 221.41 | 224.57 | 220.70 | 223.67 | 223.67 | 0.69% | 1,685,728 |
| Nov 15, 2024 | 221.10 | 222.83 | 220.56 | 222.14 | 222.14 | 0.29% | 1,930,186 |
| Nov 14, 2024 | 225.17 | 225.87 | 221.36 | 221.50 | 221.50 | -1.87% | 1,971,459 |
| Nov 13, 2024 | 225.00 | 226.44 | 224.24 | 225.73 | 225.73 | 0.25% | 1,256,786 |
| Nov 12, 2024 | 224.55 | 227.00 | 224.45 | 225.17 | 225.17 | 0.62% | 1,772,060 |
| Nov 11, 2024 | 225.61 | 226.78 | 223.39 | 223.79 | 223.79 | -0.70% | 1,788,646 |
| Nov 8, 2024 | 224.69 | 226.88 | 223.81 | 225.36 | 225.36 | 0.98% | 2,395,777 |
| Nov 7, 2024 | 224.55 | 225.39 | 221.93 | 223.18 | 223.18 | -0.03% | 2,071,612 |
| Nov 6, 2024 | 227.75 | 229.62 | 221.15 | 223.25 | 223.25 | 0.77% | 2,699,068 |
| Nov 5, 2024 | 221.00 | 222.00 | 220.02 | 221.55 | 221.55 | 0.18% | 1,507,364 |
| Nov 4, 2024 | 220.57 | 221.55 | 219.21 | 221.16 | 221.16 | 0.94% | 1,724,097 |
| Nov 1, 2024 | 219.33 | 220.70 | 217.76 | 219.10 | 219.10 | 0.39% | 1,781,025 |
| Oct 31, 2024 | 220.54 | 221.35 | 218.13 | 218.24 | 218.24 | -1.26% | 1,862,106 |
| Oct 30, 2024 | 221.55 | 222.85 | 220.91 | 221.02 | 221.02 | -0.30% | 1,174,295 |
| Oct 29, 2024 | 222.04 | 224.25 | 221.54 | 221.69 | 221.69 | -0.07% | 1,270,140 |
| Oct 28, 2024 | 222.79 | 223.47 | 221.25 | 221.84 | 221.84 | 0.24% | 1,008,356 |
| Oct 25, 2024 | 223.55 | 223.82 | 220.81 | 221.31 | 221.31 | -0.53% | 1,658,639 |
| Oct 24, 2024 | 223.30 | 223.66 | 221.63 | 222.48 | 222.48 | -0.45% | 2,006,867 |
| Oct 23, 2024 | 221.12 | 225.34 | 220.69 | 223.49 | 223.49 | 0.74% | 4,372,144 |
| Oct 22, 2024 | 221.19 | 222.31 | 219.54 | 221.84 | 221.84 | -0.10% | 1,605,582 |
| Oct 21, 2024 | 222.12 | 223.56 | 221.10 | 222.06 | 222.06 | -1.16% | 1,524,179 |
| Oct 18, 2024 | 229.36 | 229.36 | 223.53 | 224.66 | 224.66 | -1.00% | 1,980,400 |
| Oct 17, 2024 | 230.05 | 232.30 | 226.10 | 226.92 | 226.92 | -0.43% | 2,442,674 |
| Oct 16, 2024 | 224.96 | 228.52 | 224.82 | 227.91 | 227.91 | 0.82% | 1,813,230 |
| Oct 15, 2024 | 228.72 | 230.00 | 225.78 | 226.06 | 226.06 | -0.64% | 1,820,619 |
| Oct 14, 2024 | 225.30 | 228.00 | 224.49 | 227.52 | 227.52 | 1.10% | 1,325,126 |
| Oct 11, 2024 | 224.61 | 225.54 | 223.73 | 225.05 | 225.05 | 0.68% | 1,113,763 |
| Oct 10, 2024 | 228.12 | 228.76 | 222.55 | 223.53 | 223.53 | -1.42% | 1,474,233 |
| Oct 9, 2024 | 223.63 | 227.49 | 223.33 | 226.76 | 226.76 | 1.25% | 1,880,268 |
| Oct 8, 2024 | 221.50 | 224.31 | 221.20 | 223.97 | 223.97 | 1.91% | 1,730,960 |
| Oct 7, 2024 | 221.38 | 221.38 | 219.03 | 219.78 | 219.78 | -1.07% | 1,989,793 |
| Oct 4, 2024 | 220.73 | 222.36 | 219.85 | 222.16 | 222.16 | 0.14% | 1,081,777 |
| Oct 3, 2024 | 223.18 | 223.39 | 221.36 | 221.86 | 221.05 | -0.55% | 959,169 |
| Oct 2, 2024 | 221.72 | 223.24 | 220.51 | 223.09 | 222.28 | 0.13% | 1,409,831 |
| Oct 1, 2024 | 223.38 | 224.47 | 221.72 | 222.79 | 221.98 | -0.13% | 1,418,566 |
| Sep 30, 2024 | 224.11 | 224.28 | 221.72 | 223.09 | 222.28 | -0.38% | 1,959,672 |
| Sep 27, 2024 | 223.68 | 225.33 | 223.30 | 223.94 | 223.12 | 0.06% | 2,267,151 |
| Sep 26, 2024 | 222.79 | 225.33 | 222.08 | 223.80 | 222.98 | -0.04% | 1,986,234 |
| Sep 25, 2024 | 224.40 | 225.13 | 222.28 | 223.88 | 223.06 | 0.29% | 2,630,868 |
| Sep 24, 2024 | 224.08 | 224.32 | 222.19 | 223.24 | 222.42 | -0.59% | 1,270,447 |
| Sep 23, 2024 | 223.98 | 224.82 | 222.51 | 224.57 | 223.75 | 0.46% | 1,999,934 |
| Sep 20, 2024 | 223.04 | 223.81 | 221.81 | 223.55 | 222.73 | -0.47% | 3,813,172 |
| Sep 19, 2024 | 225.98 | 226.25 | 223.54 | 224.61 | 223.79 | -0.70% | 2,470,942 |
| Sep 18, 2024 | 229.04 | 229.49 | 224.93 | 226.19 | 225.36 | -0.82% | 1,235,687 |
| Sep 17, 2024 | 230.61 | 231.23 | 227.46 | 228.07 | 227.24 | -1.34% | 1,342,383 |
| Sep 16, 2024 | 231.33 | 232.26 | 230.70 | 231.17 | 230.33 | 0.65% | 1,107,133 |
| Sep 13, 2024 | 229.63 | 230.37 | 227.80 | 229.68 | 228.84 | -0.15% | 1,665,796 |
| Sep 12, 2024 | 228.65 | 230.93 | 227.60 | 230.03 | 229.19 | 0.41% | 1,321,685 |
| Sep 11, 2024 | 231.10 | 231.35 | 224.61 | 229.08 | 228.24 | -1.19% | 1,320,211 |
| Sep 10, 2024 | 231.02 | 232.22 | 229.73 | 231.84 | 230.99 | 0.55% | 1,374,512 |
| Sep 9, 2024 | 228.97 | 231.59 | 228.30 | 230.58 | 229.74 | 1.20% | 2,442,128 |
| Sep 6, 2024 | 228.63 | 229.95 | 227.44 | 227.85 | 227.02 | -0.27% | 1,657,605 |
| Sep 5, 2024 | 232.00 | 232.32 | 227.50 | 228.46 | 227.63 | -1.28% | 1,765,176 |
| Sep 4, 2024 | 229.40 | 231.91 | 229.15 | 231.42 | 230.57 | 1.04% | 1,204,237 |
| Sep 3, 2024 | 227.46 | 230.13 | 227.35 | 229.03 | 228.19 | 0.67% | 1,774,385 |
| Aug 30, 2024 | 226.85 | 227.70 | 224.63 | 227.51 | 226.68 | 0.20% | 1,741,145 |
| Aug 29, 2024 | 225.93 | 227.79 | 224.29 | 227.06 | 226.23 | 0.50% | 797,904 |
| Aug 28, 2024 | 227.36 | 228.47 | 225.19 | 225.93 | 225.10 | -0.17% | 1,442,429 |
| Aug 27, 2024 | 224.92 | 226.72 | 224.31 | 226.32 | 225.49 | 0.87% | 935,108 |
| Aug 26, 2024 | 223.35 | 225.43 | 222.12 | 224.36 | 223.54 | 0.47% | 686,066 |
| Aug 23, 2024 | 226.06 | 226.50 | 221.55 | 223.32 | 222.50 | -0.95% | 1,051,957 |
| Aug 22, 2024 | 224.58 | 225.60 | 224.28 | 225.47 | 224.65 | 0.52% | 1,106,886 |
| Aug 21, 2024 | 224.52 | 224.64 | 223.03 | 224.31 | 223.49 | 0.08% | 799,374 |
| Aug 20, 2024 | 223.99 | 224.59 | 223.14 | 224.13 | 223.31 | 0.43% | 983,808 |
| Aug 19, 2024 | 221.91 | 223.37 | 221.57 | 223.18 | 222.36 | 0.57% | 978,171 |
| Aug 16, 2024 | 221.32 | 222.12 | 220.67 | 221.91 | 221.10 | 0.30% | 1,498,937 |
| Aug 15, 2024 | 221.37 | 222.43 | 219.55 | 221.25 | 220.44 | 0.09% | 1,592,198 |
| Aug 14, 2024 | 217.25 | 221.25 | 217.25 | 221.05 | 220.24 | 1.63% | 1,572,457 |
| Aug 13, 2024 | 218.28 | 218.48 | 216.39 | 217.51 | 216.72 | 0.07% | 1,977,114 |
| Aug 12, 2024 | 220.58 | 220.58 | 216.56 | 217.35 | 216.56 | -1.23% | 2,901,253 |
| Aug 9, 2024 | 219.46 | 220.66 | 218.36 | 220.06 | 219.26 | 0.31% | 929,417 |
| Aug 8, 2024 | 217.55 | 219.73 | 216.32 | 219.39 | 218.59 | 0.60% | 1,418,845 |
| Aug 7, 2024 | 217.59 | 222.04 | 217.10 | 218.09 | 217.29 | 0.41% | 1,536,709 |
| Aug 6, 2024 | 216.60 | 220.56 | 216.11 | 217.21 | 216.42 | 0.43% | 1,411,781 |
| Aug 5, 2024 | 226.54 | 227.29 | 215.11 | 216.29 | 215.50 | -3.42% | 2,766,893 |
| Aug 2, 2024 | 225.77 | 227.63 | 221.08 | 223.95 | 223.13 | -0.29% | 1,860,665 |
| Aug 1, 2024 | 223.59 | 224.61 | 222.02 | 224.61 | 223.79 | 0.92% | 1,848,623 |
| Jul 31, 2024 | 222.09 | 223.64 | 221.24 | 222.57 | 221.76 | 0.07% | 1,424,290 |
| Jul 30, 2024 | 220.12 | 223.20 | 219.54 | 222.42 | 221.61 | 1.27% | 1,256,062 |
| Jul 29, 2024 | 217.97 | 219.98 | 217.07 | 219.64 | 218.84 | 0.77% | 1,403,128 |
| Jul 26, 2024 | 216.47 | 219.81 | 216.36 | 217.97 | 217.17 | 0.88% | 1,616,181 |
| Jul 25, 2024 | 217.40 | 219.82 | 215.98 | 216.06 | 215.27 | -0.65% | 1,792,663 |
| Jul 24, 2024 | 219.58 | 220.55 | 217.18 | 217.48 | 215.87 | -0.71% | 1,759,604 |
| Jul 23, 2024 | 219.82 | 221.59 | 218.99 | 219.04 | 217.42 | - | 1,390,427 |
| Jul 22, 2024 | 218.63 | 220.17 | 218.10 | 219.03 | 217.41 | 1.05% | 1,852,843 |
| Jul 19, 2024 | 219.49 | 220.95 | 216.28 | 216.75 | 215.15 | -0.31% | 2,486,136 |
| Jul 18, 2024 | 217.88 | 219.51 | 214.65 | 217.42 | 215.81 | -1.47% | 2,124,460 |
| Jul 17, 2024 | 219.29 | 221.71 | 218.20 | 220.66 | 219.03 | 0.80% | 1,780,537 |
| Jul 16, 2024 | 219.03 | 220.12 | 218.24 | 218.91 | 217.29 | 0.20% | 1,999,723 |
| Jul 15, 2024 | 219.02 | 219.50 | 218.04 | 218.47 | 216.85 | 0.05% | 1,556,049 |
| Jul 12, 2024 | 218.48 | 219.71 | 218.00 | 218.35 | 216.73 | 0.46% | 1,364,072 |
| Jul 11, 2024 | 215.15 | 217.39 | 214.87 | 217.34 | 215.73 | 1.15% | 1,573,291 |
| Jul 10, 2024 | 212.01 | 215.01 | 211.97 | 214.87 | 213.28 | 1.45% | 1,786,213 |
| Jul 9, 2024 | 214.30 | 214.70 | 211.40 | 211.80 | 210.23 | -1.15% | 1,730,972 |
| Jul 8, 2024 | 214.46 | 215.51 | 213.53 | 214.26 | 212.68 | 0.16% | 1,286,837 |
| Jul 5, 2024 | 213.45 | 213.96 | 211.93 | 213.92 | 212.34 | 0.48% | 1,221,942 |
| Jul 3, 2024 | 211.86 | 213.28 | 210.83 | 212.90 | 211.33 | 0.43% | 784,564 |
| Jul 2, 2024 | 209.55 | 212.13 | 209.55 | 211.99 | 210.42 | 0.83% | 1,723,002 |