Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
236.64
+2.02 (0.86%)
Mar 25, 2025, 4:00 PM EST - Market closed
Marsh & McLennan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 237.14 | 237.85 | 234.76 | 236.62 | 236.62 | 0.85% | 1,435,147 |
| Mar 24, 2025 | 233.83 | 235.78 | 232.84 | 234.62 | 234.62 | 0.99% | 2,226,478 |
| Mar 21, 2025 | 233.04 | 233.95 | 231.26 | 232.31 | 232.31 | -0.45% | 3,067,283 |
| Mar 20, 2025 | 232.51 | 234.06 | 231.04 | 233.37 | 233.37 | 0.34% | 1,713,913 |
| Mar 19, 2025 | 231.97 | 233.09 | 230.53 | 232.57 | 232.57 | 0.18% | 1,598,604 |
| Mar 18, 2025 | 232.74 | 234.22 | 231.59 | 232.16 | 232.16 | -0.32% | 1,510,776 |
| Mar 17, 2025 | 230.80 | 233.38 | 230.33 | 232.91 | 232.91 | 0.60% | 1,603,155 |
| Mar 14, 2025 | 229.94 | 231.89 | 229.30 | 231.53 | 231.53 | 0.69% | 1,721,149 |
| Mar 13, 2025 | 229.91 | 231.96 | 228.65 | 229.94 | 229.94 | 0.06% | 1,596,194 |
| Mar 12, 2025 | 232.32 | 232.88 | 228.24 | 229.81 | 229.81 | -1.42% | 1,828,823 |
| Mar 11, 2025 | 235.94 | 236.20 | 231.89 | 233.11 | 233.11 | -1.32% | 2,572,629 |
| Mar 10, 2025 | 234.97 | 238.57 | 234.15 | 236.22 | 236.22 | 0.31% | 2,181,137 |
| Mar 7, 2025 | 235.03 | 236.98 | 233.83 | 235.49 | 235.49 | -0.39% | 1,671,920 |
| Mar 6, 2025 | 236.76 | 237.26 | 234.54 | 236.41 | 236.41 | -0.58% | 2,043,829 |
| Mar 5, 2025 | 235.56 | 239.05 | 235.46 | 237.80 | 237.80 | 0.44% | 1,728,200 |
| Mar 4, 2025 | 239.81 | 241.84 | 236.38 | 236.77 | 236.77 | -1.13% | 2,116,558 |
| Mar 3, 2025 | 237.05 | 239.81 | 235.08 | 239.48 | 239.48 | 0.69% | 2,009,342 |
| Feb 28, 2025 | 236.74 | 237.97 | 234.44 | 237.84 | 237.84 | 1.38% | 2,361,392 |
| Feb 27, 2025 | 231.48 | 236.00 | 231.48 | 234.61 | 234.61 | 1.32% | 1,614,824 |
| Feb 26, 2025 | 233.57 | 234.21 | 231.36 | 231.56 | 231.56 | -1.13% | 1,372,446 |
| Feb 25, 2025 | 234.14 | 235.18 | 232.86 | 234.20 | 234.20 | 0.58% | 2,253,304 |
| Feb 24, 2025 | 231.00 | 234.62 | 229.25 | 232.85 | 232.85 | 1.23% | 1,880,584 |
| Feb 21, 2025 | 230.07 | 231.36 | 229.26 | 230.01 | 230.01 | -0.24% | 2,193,747 |
| Feb 20, 2025 | 229.99 | 231.35 | 228.30 | 230.57 | 230.57 | -0.24% | 1,786,955 |
| Feb 19, 2025 | 230.04 | 231.72 | 229.37 | 231.13 | 231.13 | 0.43% | 2,042,519 |
| Feb 18, 2025 | 228.48 | 230.80 | 227.91 | 230.14 | 230.14 | 0.57% | 1,394,262 |
| Feb 14, 2025 | 231.60 | 231.81 | 228.77 | 228.83 | 228.83 | -0.98% | 1,691,925 |
| Feb 13, 2025 | 229.22 | 231.64 | 228.91 | 231.10 | 231.10 | 0.93% | 1,567,554 |
| Feb 12, 2025 | 226.87 | 229.05 | 226.39 | 228.97 | 228.97 | 0.43% | 2,045,015 |
| Feb 11, 2025 | 227.98 | 228.58 | 226.95 | 228.00 | 228.00 | -0.02% | 2,084,959 |
| Feb 10, 2025 | 227.37 | 228.47 | 225.46 | 228.05 | 228.05 | 0.29% | 1,698,958 |
| Feb 7, 2025 | 225.94 | 228.02 | 225.64 | 227.40 | 227.40 | 0.62% | 2,210,347 |
| Feb 6, 2025 | 226.45 | 227.43 | 225.20 | 226.00 | 226.00 | 0.22% | 2,955,759 |
| Feb 5, 2025 | 224.37 | 225.72 | 222.54 | 225.51 | 225.51 | 1.09% | 2,407,200 |
| Feb 4, 2025 | 219.63 | 224.12 | 219.08 | 223.07 | 223.07 | 1.72% | 4,763,417 |
| Feb 3, 2025 | 216.00 | 219.72 | 214.78 | 219.29 | 219.29 | 1.11% | 2,677,996 |
| Jan 31, 2025 | 219.12 | 219.86 | 215.64 | 216.88 | 216.88 | -1.79% | 2,345,986 |
| Jan 30, 2025 | 223.50 | 223.50 | 215.53 | 220.83 | 220.83 | 0.69% | 2,709,020 |
| Jan 29, 2025 | 219.52 | 221.62 | 219.08 | 219.31 | 218.50 | -0.71% | 1,668,951 |
| Jan 28, 2025 | 223.58 | 224.49 | 220.73 | 220.88 | 220.07 | -1.32% | 1,839,420 |
| Jan 27, 2025 | 220.32 | 224.14 | 219.32 | 223.84 | 223.02 | 2.23% | 1,663,391 |
| Jan 24, 2025 | 216.68 | 219.57 | 216.17 | 218.96 | 218.16 | 0.70% | 2,024,226 |
| Jan 23, 2025 | 217.33 | 218.48 | 215.51 | 217.43 | 216.63 | 0.04% | 2,115,214 |
| Jan 22, 2025 | 218.70 | 218.96 | 215.37 | 217.34 | 216.54 | -0.40% | 1,759,793 |
| Jan 21, 2025 | 216.11 | 218.34 | 215.40 | 218.22 | 217.42 | 1.39% | 2,610,444 |
| Jan 17, 2025 | 216.46 | 217.30 | 214.97 | 215.23 | 214.44 | -0.49% | 2,007,091 |
| Jan 16, 2025 | 212.80 | 216.80 | 212.80 | 216.29 | 215.50 | 1.74% | 2,074,482 |
| Jan 15, 2025 | 214.43 | 214.43 | 211.97 | 212.59 | 211.81 | -0.37% | 2,368,202 |
| Jan 14, 2025 | 211.50 | 214.01 | 210.16 | 213.37 | 212.59 | 0.88% | 2,912,553 |
| Jan 13, 2025 | 208.52 | 212.87 | 207.21 | 211.50 | 210.72 | 1.14% | 4,279,016 |