Marsh & McLennan Companies, Inc. MRSH
NYSE · United States · Finance
$171.20+1.46 (+0.86%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $171.29 | +0.33% | $169.97 | $172.13 | $169.97 | 857.12K |
| 2026-09-30 | $170.73 | +0.18% | $170.01 | $171.66 | $169.28 | 3.09M |
| 2026-09-29 | $170.42 | +0.82% | $167.24 | $171.07 | $167.24 | 3.57M |
| 2026-09-28 | $169.03 | -1.22% | $171.17 | $171.67 | $168.49 | 1.92M |
| 2026-09-25 | $171.12 | +0.70% | $169.95 | $173.74 | $169.67 | 3.15M |
| 2026-09-24 | $169.93 | -0.26% | $170.81 | $171.84 | $168.92 | 3.20M |
| 2026-09-23 | $170.38 | +0.22% | $169.45 | $171.52 | $169.45 | 2.65M |
| 2026-09-22 | $170.01 | -1.57% | $172.85 | $172.91 | $167.93 | 3.62M |
| 2026-09-21 | $172.72 | -1.31% | $175.16 | $175.79 | $172.72 | 2.86M |
| 2026-09-18 | $175.01 | +0.25% | $173.76 | $176.24 | $172.63 | 7.17M |
| 2026-09-17 | $174.58 | -1.23% | $176.15 | $176.18 | $173.26 | 3.14M |
| 2026-09-16 | $176.76 | -1.67% | $178.83 | $179.60 | $175.75 | 3.04M |
| 2026-09-15 | $179.76 | -0.37% | $179.78 | $181.40 | $178.28 | 2.77M |
| 2026-09-14 | $180.43 | +1.99% | $179.70 | $181.45 | $178.68 | 1.80M |
| 2026-09-11 | $176.91 | -0.21% | $178.57 | $179.01 | $175.52 | 1.73M |
| 2026-09-10 | $177.29 | +0.25% | $177.42 | $178.50 | $176.40 | 2.18M |
| 2026-09-09 | $176.84 | -2.04% | $179.89 | $180.53 | $176.58 | 2.16M |
| 2026-09-08 | $180.52 | -2.81% | $183.27 | $184.72 | $180.40 | 2.10M |
| 2026-09-04 | $185.74 | -1.44% | $186.54 | $187.69 | $185.40 | 1.41M |
| 2026-09-03 | $188.46 | +0.33% | $188.75 | $191.22 | $187.59 | 1.98M |
| 2026-09-02 | $187.84 | +0.14% | $188.51 | $189.34 | $186.71 | 3.01M |
| 2026-09-01 | $187.58 | -1.17% | $190.89 | $191.79 | $186.58 | 2.06M |
| 2026-08-31 | $189.80 | -1.47% | $191.99 | $192.66 | $189.49 | 2.36M |
| 2026-08-28 | $192.64 | +1.39% | $190.47 | $194.62 | $190.47 | 1.45M |
| 2026-08-27 | $190.00 | -1.69% | $190.61 | $192.43 | $188.76 | 2.67M |
| 2026-08-26 | $193.26 | -0.07% | $193.93 | $195.55 | $193.08 | 2.96M |
| 2026-08-25 | $193.40 | -0.65% | $193.81 | $195.47 | $193.28 | 1.64M |
| 2026-08-24 | $194.67 | +1.39% | $193.71 | $195.67 | $192.72 | 1.93M |
| 2026-08-21 | $192.01 | +0.95% | $190.95 | $193.73 | $189.48 | 2.55M |
| 2026-08-20 | $190.21 | +0.53% | $188.46 | $191.81 | $187.58 | 2.42M |
| 2026-08-19 | $189.20 | +1.52% | $187.00 | $191.64 | $186.28 | 1.89M |
| 2026-08-18 | $186.37 | +1.17% | $186.77 | $188.48 | $185.37 | 1.84M |
| 2026-08-17 | $184.21 | -1.92% | $186.42 | $187.22 | $184.13 | 1.34M |
| 2026-08-14 | $187.82 | -0.46% | $188.68 | $189.86 | $187.03 | 1.11M |
| 2026-08-13 | $188.69 | -0.09% | $189.89 | $191.27 | $187.03 | 1.52M |
| 2026-08-12 | $188.86 | -1.25% | $188.44 | $190.86 | $188.01 | 1.64M |
| 2026-08-11 | $191.25 | +0.24% | $189.17 | $192.38 | $189.17 | 1.19M |
| 2026-08-10 | $190.79 | -0.45% | $190.88 | $191.78 | $189.33 | 1.43M |
| 2026-08-07 | $191.65 | -0.85% | $191.18 | $193.48 | $190.29 | 1.69M |
| 2026-08-06 | $193.29 | +0.95% | $192.81 | $193.38 | $190.32 | 1.70M |
| 2026-08-05 | $191.47 | +0.01% | $192.50 | $192.88 | $190.18 | 2.10M |
| 2026-08-04 | $191.45 | -0.72% | $189.15 | $192.24 | $188.83 | 2.35M |
| 2026-08-03 | $192.84 | +1.66% | $191.06 | $194.10 | $190.89 | 2.36M |
| 2026-07-31 | $189.69 | -0.95% | $188.69 | $191.10 | $187.93 | 2.55M |
| 2026-07-30 | $191.51 | -3.08% | $193.96 | $195.53 | $188.07 | 3.71M |
| 2026-07-29 | $197.59 | +2.81% | $191.63 | $198.49 | $190.01 | 5.12M |
| 2026-07-28 | $192.19 | +4.84% | $186.89 | $192.38 | $186.46 | 4.65M |
| 2026-07-27 | $183.31 | +1.42% | $181.28 | $185.05 | $181.25 | 2.12M |
| 2026-07-24 | $180.74 | +2.46% | $176.46 | $180.87 | $175.97 | 1.94M |
| 2026-07-23 | $176.40 | +0.23% | $176.07 | $176.67 | $174.59 | 3.08M |
| 2026-07-22 | $175.99 | -3.08% | $180.00 | $180.74 | $175.41 | 2.38M |
| 2026-07-21 | $181.59 | -0.28% | $186.65 | $189.08 | $181.18 | 2.99M |
| 2026-07-20 | $182.10 | -0.04% | $180.50 | $182.31 | $179.36 | 3.99M |
| 2026-07-17 | $182.18 | +0.02% | $183.39 | $186.00 | $181.15 | 1.91M |
| 2026-07-16 | $182.15 | +3.37% | $177.79 | $182.43 | $177.79 | 2.90M |
| 2026-07-15 | $176.22 | -1.03% | $176.65 | $178.52 | $175.09 | 1.78M |
| 2026-07-14 | $178.05 | -1.92% | $178.78 | $180.80 | $178.02 | 3.23M |
| 2026-07-13 | $181.53 | +1.81% | $180.33 | $182.36 | $179.94 | 1.85M |
| 2026-07-10 | $178.31 | -0.39% | $180.00 | $180.92 | $177.81 | 1.53M |
| 2026-07-09 | $179.00 | -0.03% | $177.48 | $179.75 | $177.03 | 2.68M |
| 2026-07-08 | $179.05 | +0.59% | $177.88 | $179.49 | $176.04 | 2.33M |
| 2026-07-07 | $178.00 | +1.87% | $177.81 | $179.81 | $175.91 | 1.83M |
| 2026-07-06 | $174.73 | -2.13% | $178.13 | $178.13 | $173.25 | 3.09M |
| 2026-07-02 | $178.54 | +3.72% | $172.92 | $178.54 | $171.42 | 2.07M |
| 2026-07-01 | $172.14 | +3.28% | $167.18 | $173.50 | $167.18 | 2.47M |
| 2026-06-30 | $166.67 | -0.02% | $164.88 | $167.68 | $163.74 | 2.21M |
| 2026-06-29 | $166.71 | -1.37% | $168.19 | $169.01 | $165.38 | 2.22M |
| 2026-06-26 | $169.03 | +4.19% | $164.49 | $169.44 | $162.69 | 6.65M |
| 2026-06-25 | $162.23 | -2.25% | $165.24 | $167.07 | $162.01 | 1.96M |
| 2026-06-24 | $165.96 | +1.29% | $164.96 | $166.96 | $163.80 | 2.00M |
| 2026-06-23 | $163.84 | +2.32% | $162.07 | $164.66 | $161.80 | 2.59M |
| 2026-06-22 | $160.12 | -1.41% | $162.87 | $164.24 | $160.00 | 2.68M |
| 2026-06-18 | $162.41 | -1.10% | $164.96 | $165.00 | $160.68 | 4.19M |
| 2026-06-17 | $164.22 | -1.53% | $165.46 | $169.11 | $163.61 | 2.41M |
| 2026-06-16 | $166.78 | +0.36% | $166.53 | $167.44 | $165.81 | 2.26M |
| 2026-06-15 | $166.19 | -1.48% | $167.92 | $167.99 | $165.60 | 2.33M |
| 2026-06-12 | $168.68 | +0.32% | $167.89 | $170.15 | $166.76 | 2.54M |
| 2026-06-11 | $168.15 | +0.60% | $167.17 | $168.82 | $166.79 | 2.34M |
| 2026-06-10 | $167.15 | +0.98% | $167.06 | $168.82 | $165.66 | 2.27M |
| 2026-06-09 | $165.52 | +1.85% | $161.80 | $166.78 | $161.62 | 1.71M |
| 2026-06-08 | $162.52 | -1.76% | $164.45 | $165.09 | $161.67 | 2.36M |
| 2026-06-05 | $165.44 | +2.59% | $163.31 | $166.21 | $162.56 | 3.01M |
| 2026-06-04 | $161.26 | +2.50% | $160.79 | $162.89 | $159.63 | 3.18M |
| 2026-06-03 | $157.32 | -2.52% | $160.29 | $161.29 | $156.60 | 4.15M |
| 2026-06-02 | $161.39 | -0.71% | $161.71 | $162.70 | $159.05 | 2.41M |
| 2026-06-01 | $162.55 | +1.61% | $159.84 | $162.58 | $159.84 | 2.84M |
| 2026-05-29 | $159.97 | +0.28% | $158.81 | $160.82 | $157.74 | 5.90M |
| 2026-05-28 | $159.53 | -0.66% | $160.12 | $161.81 | $159.39 | 2.96M |
| 2026-05-27 | $160.59 | -0.85% | $162.13 | $164.52 | $159.96 | 2.85M |
| 2026-05-26 | $161.97 | -1.30% | $162.62 | $163.93 | $161.90 | 2.01M |