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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	181.6	179.99	179.99	182.72	179.24	3.1M
October 28, 2025	187	182.82	182.82	187.62	182.73	2.99M
October 27, 2025	186.87	187.62	187.62	188.39	185.75	2.68M
October 24, 2025	188.15	186.55	186.55	188.53	186.42	2.12M
October 23, 2025	189.33	188.08	188.08	189.52	187.12	2.45M
October 22, 2025	189.07	189.31	189.31	189.99	187.61	2.74M
October 21, 2025	189.25	188.95	188.95	191.07	188.12	2.75M
October 20, 2025	189.9	189.91	189.91	191.05	187.65	2.9M
October 17, 2025	186.82	189.59	189.59	191.1	186	5.81M
October 16, 2025	193.95	186.48	186.48	196.5	185.12	8.75M
October 15, 2025	205.29	203.85	203.85	206.04	201.12	3.12M
October 14, 2025	205.77	207.02	207.02	207.28	204.51	2.01M
October 13, 2025	205.51	205.36	205.36	207	203.77	2.66M
October 10, 2025	207.29	207.02	207.02	207.83	205.74	2.84M
October 09, 2025	207	206	206	207.5	204.57	3.19M
October 08, 2025	204.22	204.75	204.75	205.03	203.05	2.66M
October 07, 2025	202.2	203.84	203.84	204	201.36	1.81M
October 06, 2025	201.11	201.34	201.34	201.78	199.78	1.49M
October 03, 2025	199.24	201.14	201.14	202.12	199.24	2.29M
October 02, 2025	199.03	199.57	199.57	201.6	197.81	2M
October 01, 2025	200.64	201.29	200.39	201.87	200.24	2.93M
September 30, 2025	199.44	201.53	200.63	201.85	199.38	2.49M
September 29, 2025	199.26	200.23	200.23	200.28	198.16	2.27M
September 26, 2025	199.68	199.56	199.56	200.92	198.53	1.69M
September 25, 2025	200.77	197.97	197.97	201.72	197.33	2.32M
September 24, 2025	196.64	199.66	199.66	201.08	196.31	2.83M
September 23, 2025	197.23	197.46	197.46	198.37	195.63	2.74M
September 22, 2025	196.87	197.04	197.04	197.48	195.83	2.36M
September 19, 2025	197.12	196.78	196.78	197.94	196.07	3.62M
September 18, 2025	196.48	196.15	196.15	198.44	195.01	1.46M
September 17, 2025	197.4	197.4	197.4	199.87	197.07	1.73M
September 16, 2025	197.04	196.83	196.83	197.81	196.17	2.16M
September 15, 2025	203.06	198.11	198.11	203.72	197.31	2.12M
September 12, 2025	202.63	202.93	202.93	204.35	202.43	2.65M
September 11, 2025	198.93	203.46	203.46	203.47	198.39	3M
September 10, 2025	201.03	198.77	198.77	201.48	198.09	2.53M
September 09, 2025	202.48	201.88	201.88	203.58	198.06	2.19M
September 08, 2025	202.77	203.46	203.46	203.68	201.03	1.83M
September 05, 2025	205.43	203.74	203.74	207.01	203.17	1.52M
September 04, 2025	205.73	206.11	206.11	206.97	204.8	2.68M
September 03, 2025	204.88	205.27	205.27	205.72	204.12	1.24M
September 02, 2025	205.65	205.44	205.44	207.19	204.51	2.89M
August 29, 2025	206.73	205.81	205.81	207.53	205.33	2.4M
August 28, 2025	206.2	206.44	206.44	207.01	204.29	2.19M
August 27, 2025	206.61	206.37	206.37	207.64	205.92	1.38M
August 26, 2025	206.66	206.42	206.42	206.93	205.27	2.05M
August 25, 2025	210.38	207.01	207.01	211.28	206.97	1.37M
August 22, 2025	212.07	210.55	210.55	212.65	210.11	1.47M
August 21, 2025	210.45	211.11	211.11	211.38	209.67	1.5M
August 20, 2025	212	211.21	211.21	213.8	210.76	1.89M
August 19, 2025	208.08	210.93	210.93	211.84	208.08	1.48M
August 18, 2025	206.75	207.65	207.65	208.31	206.71	1.73M
August 15, 2025	207.89	207.21	207.21	209.28	207.09	1.77M
August 14, 2025	209.4	206.99	206.99	209.87	206.24	1.68M
August 13, 2025	205.17	209.35	209.35	210.11	204.41	2.07M
August 12, 2025	203.68	204.41	204.41	205.1	202.44	2.47M
August 11, 2025	203.53	203.35	203.35	204.66	202.23	2.72M
August 08, 2025	203.68	203.67	203.67	204.69	202.15	2.22M
August 07, 2025	205.02	203.31	203.31	205.02	201.74	3.03M
August 06, 2025	200.84	203.9	203.9	204.49	200.64	3.76M

Marsh & McLennan Companies, Inc. (MMC) NYSE