Marsh & McLennan Companies, Inc. (MRSH)
NYSE: MRSH · Real-Time Price · USD
170.10
-3.91 (-2.25%)
At close: Apr 24, 2026, 4:00 PM EDT
172.14
+2.04 (1.20%)
After-hours: Apr 24, 2026, 7:56 PM EDT
MRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 172.41 | 173.25 | 169.62 | 170.10 | 170.10 | -2.25% | 1,629,254 |
| Apr 23, 2026 | 174.70 | 175.10 | 172.45 | 174.01 | 174.01 | -0.85% | 3,661,304 |
| Apr 22, 2026 | 178.31 | 178.85 | 174.20 | 175.50 | 175.50 | -1.96% | 3,555,823 |
| Apr 21, 2026 | 175.85 | 179.08 | 175.07 | 179.00 | 179.00 | 2.53% | 3,486,188 |
| Apr 20, 2026 | 175.95 | 176.59 | 172.87 | 174.59 | 174.59 | -0.69% | 5,002,737 |
| Apr 17, 2026 | 181.76 | 182.11 | 175.69 | 175.80 | 175.80 | -3.71% | 3,923,616 |
| Apr 16, 2026 | 178.19 | 183.45 | 178.10 | 182.57 | 182.57 | 4.39% | 4,141,432 |
| Apr 15, 2026 | 173.44 | 175.84 | 172.53 | 174.90 | 174.90 | 1.19% | 2,593,588 |
| Apr 14, 2026 | 172.49 | 173.84 | 171.76 | 172.85 | 172.85 | -0.40% | 1,885,909 |
| Apr 13, 2026 | 168.83 | 173.57 | 168.28 | 173.55 | 173.55 | 3.21% | 2,797,915 |
| Apr 10, 2026 | 171.74 | 172.01 | 165.06 | 168.15 | 168.15 | -2.88% | 2,970,127 |
| Apr 9, 2026 | 173.36 | 174.68 | 172.03 | 173.14 | 173.14 | -1.52% | 2,211,812 |
| Apr 8, 2026 | 171.99 | 175.97 | 171.86 | 175.81 | 174.91 | 1.82% | 1,911,878 |
| Apr 7, 2026 | 175.18 | 175.44 | 172.30 | 172.66 | 171.78 | -1.24% | 1,697,681 |
| Apr 6, 2026 | 175.00 | 176.32 | 174.42 | 174.82 | 173.93 | 0.12% | 2,372,118 |
| Apr 2, 2026 | 171.94 | 176.17 | 171.73 | 174.61 | 173.72 | 1.59% | 2,143,712 |
| Apr 1, 2026 | 172.77 | 174.75 | 171.58 | 171.87 | 170.99 | -0.91% | 2,840,134 |
| Mar 31, 2026 | 174.92 | 176.64 | 171.55 | 173.45 | 172.56 | -0.73% | 5,076,714 |
| Mar 30, 2026 | 170.17 | 175.58 | 170.13 | 174.72 | 173.83 | 3.28% | 3,947,963 |
| Mar 27, 2026 | 173.83 | 174.56 | 169.14 | 169.17 | 168.30 | -2.85% | 3,986,413 |
| Mar 26, 2026 | 174.37 | 177.04 | 173.25 | 174.14 | 173.25 | -0.03% | 3,125,914 |
| Mar 25, 2026 | 171.91 | 174.44 | 169.74 | 174.20 | 173.31 | 0.64% | 3,821,514 |
| Mar 24, 2026 | 174.15 | 174.86 | 172.67 | 173.10 | 172.21 | -0.44% | 2,810,902 |
| Mar 23, 2026 | 176.47 | 178.16 | 173.83 | 173.87 | 172.98 | -1.48% | 2,735,348 |
| Mar 20, 2026 | 172.81 | 176.90 | 171.38 | 176.48 | 175.58 | 3.26% | 9,676,366 |
| Mar 19, 2026 | 171.25 | 172.38 | 169.80 | 170.91 | 170.04 | -0.06% | 3,052,596 |
| Mar 18, 2026 | 170.75 | 171.89 | 164.89 | 171.02 | 170.14 | -0.54% | 2,257,735 |
| Mar 17, 2026 | 175.00 | 176.62 | 170.94 | 171.94 | 171.06 | -1.05% | 2,860,370 |
| Mar 16, 2026 | 173.15 | 174.81 | 171.40 | 173.76 | 172.87 | 0.94% | 2,183,858 |
| Mar 13, 2026 | 172.86 | 173.85 | 171.18 | 172.15 | 171.27 | 0.74% | 1,800,802 |
| Mar 12, 2026 | 173.24 | 176.42 | 170.84 | 170.88 | 170.01 | -1.78% | 3,028,584 |
| Mar 11, 2026 | 174.35 | 175.31 | 171.57 | 173.97 | 173.08 | -0.02% | 2,980,905 |
| Mar 10, 2026 | 179.09 | 179.09 | 173.82 | 174.00 | 173.11 | -3.32% | 2,667,239 |
| Mar 9, 2026 | 182.24 | 182.45 | 177.92 | 179.97 | 179.05 | -1.70% | 3,131,260 |
| Mar 6, 2026 | 184.29 | 184.29 | 180.97 | 183.08 | 182.14 | -1.04% | 3,040,356 |
| Mar 5, 2026 | 184.35 | 186.80 | 182.86 | 185.00 | 184.05 | 0.09% | 1,991,836 |
| Mar 4, 2026 | 183.30 | 184.99 | 181.87 | 184.84 | 183.89 | 0.33% | 2,156,226 |
| Mar 3, 2026 | 184.50 | 186.13 | 182.11 | 184.23 | 183.29 | -1.18% | 2,513,609 |
| Mar 2, 2026 | 185.34 | 187.51 | 184.63 | 186.43 | 185.48 | -0.17% | 1,993,064 |
| Feb 27, 2026 | 185.45 | 187.77 | 184.59 | 186.74 | 185.78 | 0.78% | 3,369,536 |
| Feb 26, 2026 | 182.44 | 185.75 | 181.79 | 185.29 | 184.34 | 2.31% | 2,768,604 |
| Feb 25, 2026 | 179.15 | 181.64 | 178.99 | 181.10 | 180.17 | 1.50% | 3,475,585 |
| Feb 24, 2026 | 175.36 | 178.54 | 174.15 | 178.43 | 177.52 | 0.81% | 3,973,913 |
| Feb 23, 2026 | 178.92 | 181.00 | 176.65 | 176.99 | 176.08 | -1.30% | 3,073,464 |
| Feb 20, 2026 | 179.00 | 179.99 | 177.66 | 179.32 | 178.40 | 0.25% | 3,868,562 |
| Feb 19, 2026 | 177.77 | 179.41 | 176.75 | 178.87 | 177.95 | 0.43% | 2,721,724 |
| Feb 18, 2026 | 176.31 | 178.19 | 175.60 | 178.11 | 177.20 | 1.30% | 2,642,635 |
| Feb 17, 2026 | 177.16 | 178.31 | 174.28 | 175.83 | 174.93 | 1.02% | 2,703,946 |
| Feb 13, 2026 | 172.25 | 174.77 | 172.25 | 174.06 | 173.17 | 0.42% | 2,756,987 |
| Feb 12, 2026 | 172.02 | 175.59 | 170.37 | 173.33 | 172.44 | 0.19% | 4,544,857 |