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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	229.98	230.01	230.01	231.36	229.31	1.05M
June 05, 2025	232.95	228.86	228.86	233.5	227.33	1.76M
June 04, 2025	234.99	232.32	232.32	235.38	232.26	1.32M
June 03, 2025	234.45	234.86	234.86	235.78	231.5	1.94M
June 02, 2025	232.05	234.76	234.76	234.81	230.41	1.43M
May 30, 2025	231.51	233.66	233.66	234.42	228.13	3.59M
May 29, 2025	229	231.49	231.49	231.62	228.21	994,052
May 28, 2025	230.54	229.52	229.52	231.9	229.2	1.13M
May 27, 2025	229.79	231.53	231.53	231.83	228.59	1.31M
May 23, 2025	228.33	229.33	229.33	230.45	226.93	1.51M
May 22, 2025	228.79	228.47	228.47	229.99	226.02	1.66M
May 21, 2025	230.24	229.01	229.01	232.15	228.85	1.57M
May 20, 2025	231.63	230.81	230.81	232	230	1.16M
May 19, 2025	231.76	231.84	231.84	232.85	230.85	1.21M
May 16, 2025	227.55	231.39	231.39	231.9	226.8	2.41M
May 15, 2025	223.45	227.24	227.24	227.39	223.27	2.3M
May 14, 2025	224.08	222.51	222.51	224.63	219.8	2.33M
May 13, 2025	226.41	223.77	223.77	228.95	223.57	2.82M
May 12, 2025	226.83	227.03	227.03	227.25	222.21	1.66M
May 09, 2025	228.45	226.85	226.85	228.52	226.6	1.53M
May 08, 2025	228	228.43	228.43	231.26	227.83	1.89M
May 07, 2025	226.7	227.91	227.91	229.05	226.7	1.68M
May 06, 2025	226	226.7	226.7	227.55	224.84	1.63M
May 05, 2025	227.04	226.57	226.57	227.12	223.48	1.5M
May 02, 2025	225.94	227.29	227.29	227.57	224.72	1.36M
May 01, 2025	223.38	224	224	225.61	221.19	2.31M
April 30, 2025	222.65	225.47	225.47	226.28	219.24	3.26M
April 29, 2025	218.44	222	222	222.3	217.87	2.06M
April 28, 2025	220.13	220.46	220.46	221.64	219.44	2.2M
April 25, 2025	216.88	219.24	219.24	219.72	212.2	3.17M
April 24, 2025	218.42	218.96	218.96	219.13	215.45	1.79M
April 23, 2025	221.24	219.04	219.04	221.79	217.82	2.17M
April 22, 2025	214.19	219.55	219.55	220.21	213.44	2.48M
April 21, 2025	218.61	212.1	212.1	219.32	209.92	2.71M
April 17, 2025	218.77	220.07	220.07	224.78	213.32	4.38M
April 16, 2025	234.35	231.32	231.32	235.25	229.92	2.16M
April 15, 2025	237.48	232.36	232.36	238.12	232.01	2.41M
April 14, 2025	235.12	237.32	237.32	239.34	233.6	2.34M
April 11, 2025	229.02	233.34	233.34	234.76	226.83	2.47M
April 10, 2025	229.59	228.77	228.77	232.02	224.2	2.26M
April 09, 2025	218.76	229.56	229.56	230.85	217.56	2.86M
April 08, 2025	228.1	220.65	220.65	229.41	217.33	3.11M
April 07, 2025	229.29	223.74	223.74	233.22	222.55	6.03M
April 04, 2025	242.51	230.2	230.2	248	229.34	5.14M
April 03, 2025	242.33	244.27	244.27	246.53	241.21	2.12M
April 02, 2025	242.83	243.64	242.82	244.02	240.89	2.05M
April 01, 2025	243.97	244	243.18	245.1	242.17	1.94M
March 31, 2025	243.63	244.03	243.21	245.98	241.74	2.6M
March 28, 2025	243.67	242.39	242.39	243.83	241.49	2.42M
March 27, 2025	240	243.41	243.41	243.89	238.63	2.51M
March 26, 2025	236.99	238.8	238.8	239.23	236.96	1.87M
March 25, 2025	237.14	236.62	236.62	237.85	234.76	1.44M
March 24, 2025	233.83	234.62	234.62	235.78	232.84	2.23M
March 21, 2025	233.04	232.31	232.31	233.95	231.26	3.07M
March 20, 2025	232.51	233.37	233.37	234.06	231.04	1.71M
March 19, 2025	231.97	232.57	232.57	233.09	230.53	1.6M
March 18, 2025	232.74	232.16	232.16	234.22	231.59	1.51M
March 17, 2025	230.8	232.91	232.91	233.38	230.33	1.6M
March 14, 2025	229.94	231.53	231.53	231.89	229.3	1.7M
March 13, 2025	229.91	229.94	229.94	231.96	228.65	1.58M

Marsh & McLennan Companies, Inc. (MMC) NYSE