Marsh & McLennan Companie... (MMC)
NYSE: MMC
· Real-Time Price · USD
206.20
0.93 (0.45%)
At close: Sep 04, 2025, 3:59 PM
205.80
-0.19%
Pre-market: Sep 05, 2025, 07:00 AM EDT
MMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 205.73 | 206.97 | 204.80 | 206.11 | 206.11 | 0.41% | 2,562,520 |
| Sep 3, 2025 | 204.88 | 205.72 | 204.12 | 205.27 | 205.27 | -0.08% | 1,244,048 |
| Sep 2, 2025 | 205.65 | 207.19 | 204.51 | 205.44 | 205.44 | -0.18% | 2,892,600 |
| Aug 29, 2025 | 206.73 | 207.53 | 205.33 | 205.81 | 205.81 | -0.31% | 2,404,947 |
| Aug 28, 2025 | 206.20 | 207.01 | 204.29 | 206.44 | 206.44 | 0.03% | 2,190,301 |
| Aug 27, 2025 | 206.61 | 207.64 | 205.92 | 206.37 | 206.37 | -0.02% | 1,383,621 |
| Aug 26, 2025 | 206.66 | 206.93 | 205.27 | 206.42 | 206.42 | -0.29% | 2,050,500 |
| Aug 25, 2025 | 210.38 | 211.28 | 206.97 | 207.01 | 207.01 | -1.68% | 1,370,700 |
| Aug 22, 2025 | 212.07 | 212.65 | 210.11 | 210.55 | 210.55 | -0.27% | 1,467,100 |
| Aug 21, 2025 | 210.45 | 211.38 | 209.67 | 211.11 | 211.11 | -0.05% | 1,503,654 |
| Aug 20, 2025 | 212.00 | 213.80 | 210.76 | 211.21 | 211.21 | 0.13% | 1,886,821 |
| Aug 19, 2025 | 208.08 | 211.84 | 208.08 | 210.93 | 210.93 | 1.58% | 1,480,562 |
| Aug 18, 2025 | 206.75 | 208.31 | 206.71 | 207.65 | 207.65 | 0.21% | 1,732,000 |
| Aug 15, 2025 | 207.89 | 209.28 | 207.09 | 207.21 | 207.21 | 0.11% | 1,767,649 |
| Aug 14, 2025 | 209.40 | 209.87 | 206.24 | 206.99 | 206.99 | -1.13% | 1,677,118 |
| 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 |