Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
213.57
+1.83 (0.86%)
At close: Jul 14, 2025, 4:00 PM
213.05
-0.52 (-0.24%)
After-hours: Jul 14, 2025, 7:49 PM EDT
Marsh & McLennan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 211.74 | 214.04 | 211.12 | 213.57 | 213.57 | 0.86% | 2,408,617 |
| Jul 11, 2025 | 213.79 | 214.22 | 211.39 | 211.74 | 211.74 | -1.38% | 2,234,454 |
| Jul 10, 2025 | 213.76 | 215.24 | 212.63 | 214.71 | 214.71 | 0.25% | 2,234,049 |
| Jul 9, 2025 | 212.84 | 214.33 | 212.04 | 214.17 | 214.17 | 0.47% | 1,852,742 |
| Jul 8, 2025 | 211.61 | 215.08 | 211.35 | 213.17 | 213.17 | - | 2,124,360 |
| Jul 7, 2025 | 214.82 | 215.51 | 212.24 | 213.16 | 213.16 | -0.89% | 2,758,950 |
| Jul 3, 2025 | 213.67 | 215.21 | 212.21 | 215.08 | 215.08 | 1.11% | 1,711,836 |
| Jul 2, 2025 | 216.44 | 217.08 | 210.51 | 212.72 | 212.72 | -2.35% | 3,994,317 |
| Jul 1, 2025 | 218.62 | 219.71 | 216.21 | 217.83 | 217.83 | -0.37% | 2,333,238 |
| Jun 30, 2025 | 216.30 | 219.33 | 215.16 | 218.64 | 218.64 | 0.77% | 2,394,510 |
| Jun 27, 2025 | 216.19 | 218.98 | 216.12 | 216.97 | 216.97 | 0.44% | 2,378,676 |
| Jun 26, 2025 | 216.33 | 217.28 | 215.03 | 216.02 | 216.02 | -0.13% | 2,186,581 |
| Jun 25, 2025 | 218.99 | 219.36 | 216.11 | 216.31 | 216.31 | -1.53% | 1,743,219 |
| Jun 24, 2025 | 219.19 | 220.32 | 215.34 | 219.67 | 219.67 | 0.26% | 1,576,224 |
| Jun 23, 2025 | 216.81 | 219.16 | 214.81 | 219.11 | 219.11 | 1.34% | 1,964,140 |
| Jun 20, 2025 | 214.72 | 218.31 | 214.38 | 216.21 | 216.21 | 0.88% | 4,678,795 |
| Jun 18, 2025 | 216.16 | 216.53 | 213.81 | 214.32 | 214.32 | -0.79% | 2,510,958 |
| Jun 17, 2025 | 217.00 | 217.00 | 215.20 | 216.03 | 216.03 | -0.28% | 3,220,523 |
| Jun 16, 2025 | 218.11 | 219.21 | 216.07 | 216.63 | 216.63 | -0.35% | 2,624,856 |
| Jun 13, 2025 | 218.72 | 219.69 | 216.92 | 217.38 | 217.38 | -0.92% | 1,574,516 |
| Jun 12, 2025 | 217.69 | 219.43 | 216.13 | 219.40 | 219.40 | 0.97% | 2,135,131 |
| Jun 11, 2025 | 217.09 | 218.44 | 213.72 | 217.29 | 217.29 | -0.38% | 2,938,295 |
| Jun 10, 2025 | 222.57 | 222.57 | 217.19 | 218.12 | 218.12 | -1.98% | 2,930,613 |
| Jun 9, 2025 | 228.84 | 229.04 | 219.23 | 222.52 | 222.52 | -3.26% | 2,528,473 |
| Jun 6, 2025 | 229.98 | 231.36 | 229.31 | 230.01 | 230.01 | 0.50% | 1,059,969 |
| Jun 5, 2025 | 232.95 | 233.50 | 227.33 | 228.86 | 228.86 | -1.49% | 1,764,441 |
| Jun 4, 2025 | 234.99 | 235.38 | 232.26 | 232.32 | 232.32 | -1.08% | 1,337,030 |
| Jun 3, 2025 | 234.45 | 235.78 | 231.50 | 234.86 | 234.86 | 0.04% | 1,940,315 |
| Jun 2, 2025 | 232.05 | 234.81 | 230.41 | 234.76 | 234.76 | 0.47% | 1,425,634 |
| May 30, 2025 | 231.51 | 234.42 | 228.13 | 233.66 | 233.66 | 0.94% | 3,744,300 |
| 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 |