Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
203.67
+0.36 (0.18%)
Aug 8, 2025, 4:00 PM - Market closed
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 203.68 | 204.69 | 202.15 | 203.67 | 203.67 | 0.18% | 2,209,070 |
| 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 |
| Jun 23, 2025 | 216.81 | 219.16 | 214.81 | 219.11 | 218.17 | 1.34% | 1,964,140 |
| Jun 20, 2025 | 214.72 | 218.31 | 214.38 | 216.21 | 215.28 | 0.88% | 4,678,795 |
| Jun 18, 2025 | 216.16 | 216.53 | 213.81 | 214.32 | 213.40 | -0.79% | 2,510,958 |
| Jun 17, 2025 | 217.00 | 217.00 | 215.20 | 216.03 | 215.10 | -0.28% | 3,220,523 |
| Jun 16, 2025 | 218.11 | 219.21 | 216.07 | 216.63 | 215.70 | -0.35% | 2,624,856 |
| Jun 13, 2025 | 218.72 | 219.69 | 216.92 | 217.38 | 216.45 | -0.92% | 1,574,516 |
| Jun 12, 2025 | 217.69 | 219.43 | 216.13 | 219.40 | 218.46 | 0.97% | 2,135,131 |
| Jun 11, 2025 | 217.09 | 218.44 | 213.72 | 217.29 | 216.36 | -0.38% | 2,938,295 |
| Jun 10, 2025 | 222.57 | 222.57 | 217.19 | 218.12 | 217.18 | -1.98% | 2,930,613 |
| Jun 9, 2025 | 228.84 | 229.04 | 219.23 | 222.52 | 221.56 | -3.26% | 2,528,473 |
| Jun 6, 2025 | 229.98 | 231.36 | 229.31 | 230.01 | 229.02 | 0.50% | 1,059,969 |
| Jun 5, 2025 | 232.95 | 233.50 | 227.33 | 228.86 | 227.88 | -1.49% | 1,764,441 |
| Jun 4, 2025 | 234.99 | 235.38 | 232.26 | 232.32 | 231.32 | -1.08% | 1,337,030 |
| Jun 3, 2025 | 234.45 | 235.78 | 231.50 | 234.86 | 233.85 | 0.04% | 1,940,315 |
| Jun 2, 2025 | 232.05 | 234.81 | 230.41 | 234.76 | 233.75 | 0.47% | 1,425,634 |
| May 30, 2025 | 231.51 | 234.42 | 228.13 | 233.66 | 232.66 | 0.94% | 3,744,300 |
| May 29, 2025 | 229.00 | 231.62 | 228.21 | 231.49 | 230.49 | 0.86% | 994,136 |