Marsh & McLennan Companies, Inc. - MMC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 09, 2026	184.66	171.14	171.14	184.97	170.78	5.35M
February 06, 2026	188.28	185.03	185.03	189.11	184.64	2.34M
February 05, 2026	190.87	187.51	187.51	193.08	187.07	3.48M
February 04, 2026	188.38	189.75	189.75	193.32	187.23	4.26M
February 03, 2026	187.18	188.49	188.49	190.36	186.63	3.06M
February 02, 2026	189.98	188.25	188.25	191.61	187.69	2.81M
January 30, 2026	190	188.19	188.19	190	185.65	2.9M
January 29, 2026	182.5	187.92	187.92	188.84	180.61	3.61M
January 28, 2026	178	178.18	177.28	179.74	176.75	4.12M
January 27, 2026	182.11	179.18	178.27	182.5	178.52	3.39M
January 26, 2026	183.41	183.66	183.66	185	182.28	3.27M
January 23, 2026	179.71	183.16	183.16	183.27	178	2.55M
January 22, 2026	178.79	180.65	180.65	180.73	178.3	2.52M
January 21, 2026	181.45	179.68	179.68	182	178.26	3.34M
January 20, 2026	181.8	181	181	182.53	180.06	3.09M
January 16, 2026	179.92	182.4	182.4	182.67	179.88	4.3M
January 15, 2026	183.14	182.26	182.26	184.45	181.88	2.21M
January 14, 2026	182.81	183.27	183.27	184.66	182.03	1.7M
January 13, 2026	185.21	182.7	182.7	185.24	181.83	2.17M
January 12, 2026	186.31	185.63	185.63	187.43	185.07	2.38M
January 09, 2026	186.67	186.01	186.01	187.7	185.59	1.99M
January 08, 2026	182.82	186.9	186.9	187.48	182.47	2.31M
January 07, 2026	184.7	182.9	182.9	185.54	181.36	2.27M
January 06, 2026	186.45	185.54	185.54	187.7	184.78	2.16M
January 05, 2026	181.07	187.34	187.34	187.61	180.61	3.21M
January 02, 2026	184.41	182.47	182.47	185	181.8	1.98M
December 31, 2025	187.43	185.52	185.52	187.44	185.49	1.19M
December 30, 2025	187.27	187.36	187.36	187.9	186.64	1.42M
December 29, 2025	187.37	187.63	187.63	188.5	187.01	1.56M
December 26, 2025	187.34	187	187	188.1	186.37	938,243
December 24, 2025	185.75	187.6	187.6	188.12	185.46	973,500
December 23, 2025	185.22	185.9	185.9	186.17	184.98	1.79M
December 22, 2025	184.77	185.51	185.51	186.42	184.43	2.25M
December 19, 2025	185.21	184.7	184.7	186.16	183.92	7.3M
December 18, 2025	185.74	185.73	185.73	187.24	185.35	2.9M
December 17, 2025	186.72	186.36	186.36	188.56	185.64	2.91M
December 16, 2025	188.41	187.17	187.17	188.75	186.55	2.94M
December 15, 2025	186.35	187.3	187.3	187.43	185.66	2.56M
December 12, 2025	183.47	186.21	186.21	186.24	183.07	2.93M
December 11, 2025	181.75	183.47	183.47	185.15	181.51	3.68M
December 10, 2025	181.45	180.93	180.93	182.02	180.01	2.79M
December 09, 2025	181.95	181.26	181.26	182.78	180.92	2.29M
December 08, 2025	181.34	181.6	181.6	182.56	180	2.99M
December 05, 2025	183.38	181.82	181.82	183.5	180.15	2.84M
December 04, 2025	184.16	183.2	183.2	185.05	182.43	3.14M
December 03, 2025	183.29	183.87	183.87	184.78	182.79	2.39M
December 02, 2025	183.4	183.36	183.36	184.79	181.87	2.21M
December 01, 2025	182.22	184	184	185.25	182.16	3.05M
November 28, 2025	182.17	183.45	183.45	184.33	182.03	1.28M
November 26, 2025	182.04	182.7	182.7	183.05	181.06	2.28M
November 25, 2025	180.7	182.01	182.01	182.37	179.82	1.51M
November 24, 2025	181.26	179.59	179.59	181.26	178.5	1.81M
November 21, 2025	180.04	180.92	180.92	182.32	179.23	3.23M
November 20, 2025	177.56	178.95	178.95	179.55	176.64	3.84M
November 19, 2025	180.53	177.13	177.13	180.76	176.66	2.2M
November 18, 2025	181.69	180.25	180.25	181.84	179.47	2.73M
November 17, 2025	183.42	180.87	180.87	183.69	180.62	3.2M
November 14, 2025	184.58	182.81	182.81	185.33	181.23	2.86M
November 13, 2025	182.89	183.85	183.85	184.33	182.54	2.38M
November 12, 2025	181.47	182.79	182.79	183.33	181.07	1.9M

Marsh & McLennan Companies, Inc. (MMC) NYSE