Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
228.43
+0.52 (0.23%)
May 8, 2025, 4:00 PM - Market closed
Marsh & McLennan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 231.97 | 233.09 | 230.53 | 232.57 | 231.80 | 0.18% | 1,598,604 |
| Mar 18, 2025 | 232.74 | 234.22 | 231.59 | 232.16 | 231.39 | -0.32% | 1,510,776 |
| Mar 17, 2025 | 230.80 | 233.38 | 230.33 | 232.91 | 232.14 | 0.60% | 1,603,155 |
| Mar 14, 2025 | 229.94 | 231.89 | 229.30 | 231.53 | 230.76 | 0.69% | 1,721,149 |
| Mar 13, 2025 | 229.91 | 231.96 | 228.65 | 229.94 | 229.18 | 0.06% | 1,596,194 |
| Mar 12, 2025 | 232.32 | 232.88 | 228.24 | 229.81 | 229.05 | -1.42% | 1,828,823 |
| Mar 11, 2025 | 235.94 | 236.20 | 231.89 | 233.11 | 232.34 | -1.32% | 2,572,629 |
| Mar 10, 2025 | 234.97 | 238.57 | 234.15 | 236.22 | 235.43 | 0.31% | 2,181,137 |
| Mar 7, 2025 | 235.03 | 236.98 | 233.83 | 235.49 | 234.71 | -0.39% | 1,671,920 |
| Mar 6, 2025 | 236.76 | 237.26 | 234.54 | 236.41 | 235.62 | -0.58% | 2,043,829 |
| Mar 5, 2025 | 235.56 | 239.05 | 235.46 | 237.80 | 237.01 | 0.44% | 1,728,200 |
| Mar 4, 2025 | 239.81 | 241.84 | 236.38 | 236.77 | 235.98 | -1.13% | 2,116,558 |
| Mar 3, 2025 | 237.05 | 239.81 | 235.08 | 239.48 | 238.68 | 0.69% | 2,009,342 |
| Feb 28, 2025 | 236.74 | 237.97 | 234.44 | 237.84 | 237.05 | 1.38% | 2,361,392 |
| Feb 27, 2025 | 231.48 | 236.00 | 231.48 | 234.61 | 233.83 | 1.32% | 1,614,824 |