Skip to main content
Marsh & McLennan Companies, Inc. (MMC)
NYSE: MMC · Real-Time Price · USD
211.74
+1.39 (0.66%)
Dec 20, 2024, 4:00 PM EST - Market closed

Marsh & McLennan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024210.75214.05210.06211.74211.740.66%2,818,488
Dec 19, 2024209.88212.95209.34210.35210.350.22%1,643,000
Dec 18, 2024212.91213.94209.71209.89209.89-1.54%2,279,522
Dec 17, 2024212.06213.60211.18213.18213.180.03%2,268,013
Dec 16, 2024215.00215.71213.06213.12213.12-0.91%2,111,200
Dec 13, 2024216.30216.30214.33215.07215.07-0.39%1,520,300
Dec 12, 2024216.50218.27214.68215.92215.920.73%2,151,249
Dec 11, 2024215.94216.76213.57214.35214.35-0.58%1,924,700
Dec 10, 2024217.86219.15213.05215.59215.59-1.18%2,361,800
Dec 9, 2024222.59223.02218.01218.17218.17-3.10%2,842,315
Dec 6, 2024228.29229.06224.78225.16225.16-1.36%1,311,300
Dec 5, 2024229.14229.84228.03228.26228.26-0.64%1,633,100
Dec 4, 2024229.34230.80228.36229.74229.74-0.19%1,251,114
Dec 3, 2024232.99233.04228.96230.17230.17-1.23%2,699,429
Dec 2, 2024233.18233.23230.37233.04233.04-0.08%1,357,544
Nov 29, 2024233.50235.50232.90233.23233.23-904,324
Nov 27, 2024233.77235.21232.86233.24233.240.20%1,349,600
Nov 26, 2024231.56233.48229.76232.77232.770.89%1,918,500
Nov 25, 2024228.00231.00227.76230.71230.711.27%4,583,833
Nov 22, 2024225.25228.27224.03227.82227.821.52%1,720,817
Nov 21, 2024221.96225.15221.22224.42224.421.11%1,526,913
Nov 20, 2024222.47222.58220.15221.96221.960.56%1,714,500
Nov 19, 2024222.74223.67220.23220.73220.73-1.31%1,457,700
Nov 18, 2024221.41224.57220.70223.67223.670.69%1,685,728
Nov 15, 2024221.10222.83220.56222.14222.140.29%1,930,200
Nov 14, 2024225.17225.87221.36221.50221.50-1.87%1,971,459
Nov 13, 2024225.00226.44224.24225.73225.730.25%1,256,800
Nov 12, 2024224.55227.00224.45225.17225.170.62%1,772,100
Nov 11, 2024225.61226.78223.39223.79223.79-0.70%1,788,646
Nov 8, 2024224.69226.88223.81225.36225.360.98%2,395,800
Nov 7, 2024224.55225.39221.93223.18223.18-0.03%2,071,612
Nov 6, 2024227.75229.62221.15223.25223.250.77%2,699,100
Nov 5, 2024221.00222.00220.02221.55221.550.18%1,507,364
Nov 4, 2024220.57221.55219.21221.16221.160.94%1,724,100
Nov 1, 2024219.33220.70217.76219.10219.100.39%1,781,025
Oct 31, 2024220.54221.35218.13218.24218.24-1.26%1,862,106
Oct 30, 2024221.55222.85220.91221.02221.02-0.30%1,174,300
Oct 29, 2024222.04224.25221.54221.69221.69-0.07%1,270,140
Oct 28, 2024222.79223.47221.25221.84221.840.24%1,008,356
Oct 25, 2024223.55223.82220.81221.31221.31-0.53%1,658,639
Oct 24, 2024223.30223.66221.63222.48222.48-0.45%2,006,900
Oct 23, 2024221.12225.34220.69223.49223.490.74%4,372,144
Oct 22, 2024221.19222.31219.54221.84221.84-0.10%1,605,600
Oct 21, 2024222.12223.56221.10222.06222.06-1.16%1,524,179
Oct 18, 2024229.36229.36223.53224.66224.66-1.00%1,980,400
Oct 17, 2024230.05232.30226.10226.92226.92-0.43%2,442,700
Oct 16, 2024224.96228.52224.82227.91227.910.82%1,813,230
Oct 15, 2024228.72230.00225.78226.06226.06-0.64%1,820,619
Oct 14, 2024225.30228.00224.49227.52227.521.10%1,325,126
Oct 11, 2024224.61225.54223.73225.05225.050.68%1,113,800
Oct 10, 2024228.12228.76222.55223.53223.53-1.42%1,474,233
Oct 9, 2024223.63227.49223.33226.76226.761.25%1,880,300
Oct 8, 2024221.50224.31221.20223.97223.971.91%1,731,000
Oct 7, 2024221.38221.38219.03219.78219.78-1.07%1,989,793
Oct 4, 2024220.73222.36219.85222.16222.160.14%1,081,800
Oct 3, 2024223.18223.39221.36221.86221.04-0.55%959,200
Oct 2, 2024221.72223.24220.51223.09222.270.13%1,409,831
Oct 1, 2024223.38224.47221.72222.79221.97-0.13%1,418,600
Sep 30, 2024224.11224.28221.72223.09222.27-0.38%1,959,700
Sep 27, 2024223.68225.33223.30223.94223.120.06%2,267,200
Sep 26, 2024222.79225.33222.08223.80222.98-0.04%1,986,234
Sep 25, 2024224.40225.13222.28223.88223.060.29%2,630,900
Sep 24, 2024224.08224.32222.19223.24222.42-0.59%1,270,447
Sep 23, 2024223.98224.82222.51224.57223.750.46%1,999,934
Sep 20, 2024223.04223.81221.81223.55222.73-0.47%3,813,200
Sep 19, 2024225.98226.25223.54224.61223.78-0.70%2,470,942
Sep 18, 2024229.04229.49224.93226.19225.36-0.82%1,235,687
Sep 17, 2024230.61231.23227.46228.07227.23-1.34%1,342,400
Sep 16, 2024231.33232.26230.70231.17230.320.65%1,107,133
Sep 13, 2024229.63230.37227.80229.68228.84-0.15%1,665,800
Sep 12, 2024228.65230.93227.60230.03229.180.41%1,321,700
Sep 11, 2024231.10231.35224.61229.08228.24-1.19%1,320,211
Sep 10, 2024231.02232.22229.73231.84230.990.55%1,374,512
Sep 9, 2024228.97231.59228.30230.58229.731.20%2,442,128
Sep 6, 2024228.63229.95227.44227.85227.01-0.27%1,657,605
Sep 5, 2024232.00232.32227.50228.46227.62-1.28%1,765,200
Sep 4, 2024229.40231.91229.15231.42231.421.04%1,495,400
Sep 3, 2024227.46230.13227.35229.03229.030.67%1,774,400
Aug 30, 2024226.85227.70224.63227.51227.510.20%1,741,145
Aug 29, 2024225.93227.79224.29227.06227.060.50%797,904
Aug 28, 2024227.36228.47225.19225.93225.93-0.17%1,442,429
Aug 27, 2024224.92226.72224.31226.32226.320.87%935,108
Aug 26, 2024223.35225.43222.12224.36224.360.47%686,100
Aug 23, 2024226.06226.50221.55223.32223.32-0.95%1,052,000
Aug 22, 2024224.58225.60224.28225.47225.470.52%1,106,900
Aug 21, 2024224.52224.64223.03224.31224.310.08%799,400
Aug 20, 2024223.99224.59223.14224.13224.130.43%983,808
Aug 19, 2024221.91223.37221.57223.18223.180.57%978,200
Aug 16, 2024221.32222.12220.67221.91221.910.30%1,498,937
Aug 15, 2024221.37222.43219.55221.25221.250.09%1,592,198
Aug 14, 2024217.25221.25217.25221.05221.051.63%1,572,500
Aug 13, 2024218.28218.48216.39217.51217.510.07%1,977,114
Aug 12, 2024220.58220.58216.56217.35217.35-1.23%2,901,300
Aug 9, 2024219.46220.66218.36220.06220.060.31%929,417
Aug 8, 2024217.55219.73216.32219.39219.390.60%1,418,845
Aug 7, 2024217.59222.04217.10218.09218.090.41%1,536,709
Aug 6, 2024216.60220.56216.11217.21217.210.43%1,411,800
Aug 5, 2024226.54227.29215.11216.29216.29-3.42%2,766,900
Aug 2, 2024225.77227.63221.08223.95223.95-0.29%1,860,700
Aug 1, 2024223.59224.61222.02224.61224.610.92%1,848,623