Marsh & McLennan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	214.99	216.32	209.25	211.04	211.04	-0.44%	3,589,738
Jul 16, 2025	215.60	215.60	209.59	211.98	211.98	0.51%	3,331,101
Jul 15, 2025	212.78	213.61	210.85	210.90	210.90	-1.25%	2,968,275
Jul 14, 2025	211.74	214.04	211.12	213.57	213.57	0.86%	2,409,195
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