Marsh & McLennan Companie... (MMC)
NYSE: MMC
· Real-Time Price · USD
206.96
-2.39 (-1.14%)
At close: Aug 14, 2025, 3:59 PM
206.99
0.01%
After-hours: Aug 14, 2025, 05:54 PM EDT
MMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 209.40 | 209.87 | 206.24 | 206.99 | 206.99 | -1.13% | 1,659,520 |
| Aug 13, 2025 | 205.17 | 210.11 | 204.41 | 209.35 | 209.35 | 2.42% | 2,069,541 |
| Aug 12, 2025 | 203.68 | 205.10 | 202.44 | 204.41 | 204.41 | 0.52% | 2,469,683 |
| Aug 11, 2025 | 203.53 | 204.66 | 202.23 | 203.35 | 203.35 | -0.16% | 2,724,500 |
| Aug 8, 2025 | 203.68 | 204.69 | 202.15 | 203.67 | 203.67 | 0.18% | 2,219,215 |
| Aug 7, 2025 | 205.02 | 205.02 | 201.74 | 203.31 | 203.31 | -0.29% | 3,026,800 |
| Aug 6, 2025 | 200.84 | 204.49 | 200.64 | 203.90 | 203.90 | 1.70% | 3,756,600 |
| Aug 5, 2025 | 199.48 | 201.19 | 198.96 | 200.50 | 200.50 | 0.71% | 2,555,136 |
| Aug 4, 2025 | 198.90 | 199.22 | 197.35 | 199.08 | 199.08 | 0.66% | 2,338,263 |
| Aug 1, 2025 | 199.97 | 200.00 | 196.27 | 197.78 | 197.78 | -0.71% | 3,514,413 |
| Jul 31, 2025 | 199.00 | 201.06 | 198.45 | 199.20 | 199.20 | -0.68% | 3,006,613 |
| Jul 30, 2025 | 202.78 | 203.35 | 199.57 | 200.56 | 200.56 | -1.16% | 3,081,154 |
| Jul 29, 2025 | 205.84 | 206.29 | 201.51 | 202.92 | 202.92 | -1.62% | 4,765,200 |
| Jul 28, 2025 | 209.46 | 209.69 | 205.89 | 206.27 | 206.27 | -1.96% | 2,483,256 |
| Jul 25, 2025 | 209.15 | 211.21 | 209.08 | 210.40 | 210.40 | 1.00% | 2,292,713 |
| Jul 24, 2025 | 208.72 | 210.69 | 208.07 | 208.32 | 208.32 | -0.71% | 2,767,721 |
| Jul 23, 2025 | 211.09 | 213.00 | 208.77 | 209.80 | 208.90 | -0.24% | 2,414,600 |
| Jul 22, 2025 | 210.99 | 212.90 | 209.30 | 210.30 | 209.40 | 0.14% | 1,780,000 |
| Jul 21, 2025 | 211.55 | 213.77 | 209.84 | 210.01 | 209.11 | -1.07% | 2,181,029 |
| Jul 18, 2025 | 211.06 | 213.16 | 210.82 | 212.28 | 211.37 | 0.59% | 3,524,100 |