NYSE : MRSH
Marsh & McLennan Companies, Inc. — Price history
United States
Last price 197.03 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 93.69B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marsh & McLennan Companies, Inc. (MRSH) closed at 200.62 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 201.95 | 202.7 | 199.22 | 200.62 | 2,916,829 | +1.82% |
| 2026-10-29 | 194.12 | 197.17 | 193.995 | 197.03 | 2,415,181 | +2.46% |
| 2026-10-28 | 189.77 | 193.305 | 189.72 | 192.3 | 2,400,073 | +0.85% |
| 2026-10-27 | 192.89 | 193.26 | 189.34 | 190.67 | 2,064,609 | -2.08% |
| 2026-10-26 | 196.43 | 197.1 | 193.05 | 194.72 | 1,867,692 | -1.40% |
| 2026-10-23 | 198.42 | 200.325 | 196.16 | 197.48 | 2,241,645 | -0.90% |
| 2026-10-22 | 192 | 199.59 | 191.64 | 199.27 | 3,065,567 | +4.57% |
| 2026-10-21 | 191.02 | 191.98 | 189.155 | 190.56 | 1,709,209 | -0.37% |
| 2026-10-20 | 190.58 | 193.055 | 189.23 | 191.26 | 2,143,209 | +1.46% |
| 2026-10-19 | 186.2 | 188.85 | 186 | 188.5 | 1,981,014 | +0.08% |
| 2026-10-16 | 187.6 | 189.96 | 186.53 | 188.35 | 2,764,676 | +0.97% |
| 2026-10-15 | 182.8 | 191.04 | 181.2 | 186.54 | 4,228,517 | +4.56% |
| 2026-10-14 | 178.52 | 179.4 | 176.44 | 178.4 | 2,471,958 | +0.79% |
| 2026-10-13 | 177.63 | 178.34 | 175.8 | 177.01 | 3,660,997 | +0.27% |
| 2026-10-12 | 176.28 | 176.7 | 175.415 | 176.54 | 2,288,425 | +0.44% |
| 2026-10-09 | 175.64 | 177.79 | 175.41 | 175.76 | 1,966,358 | -0.52% |
| 2026-10-08 | 174.28 | 176.86 | 172.79 | 176.67 | 3,941,124 | +1.73% |
| 2026-10-07 | 172.35 | 173.95 | 166.48 | 173.66 | 2,730,007 | +1.12% |
| 2026-10-06 | 169.76 | 172.386 | 169.52 | 171.74 | 1,968,417 | +0.77% |
| 2026-10-05 | 169.62 | 171.31 | 168.31 | 170.43 | 2,097,087 | +0.22% |
| 2026-10-02 | 171.33 | 172.43 | 169.28 | 170.06 | 2,910,738 | -1.04% |
| 2026-10-01 | 169.97 | 172.27 | 169.97 | 171.85 | 2,238,812 | +1.24% |
| 2026-09-30 | 170.01 | 171.66 | 169.28 | 170.73 | 3,027,288 | +0.18% |
| 2026-09-29 | 167.24 | 171.07 | 167.24 | 170.42 | 3,565,434 | +0.82% |
| 2026-09-28 | 171.17 | 171.67 | 168.49 | 169.03 | 1,919,433 | -1.22% |
| 2026-09-25 | 169.95 | 173.74 | 169.665 | 171.12 | 3,148,697 | +0.70% |
| 2026-09-24 | 170.81 | 171.84 | 168.92 | 169.93 | 3,196,810 | -0.26% |
| 2026-09-23 | 169.45 | 171.515 | 169.45 | 170.38 | 2,654,038 | +0.22% |
| 2026-09-22 | 172.85 | 172.905 | 167.93 | 170.01 | 3,622,288 | -1.57% |
| 2026-09-21 | 175.16 | 175.79 | 172.72 | 172.72 | 2,862,005 | -1.31% |
| 2026-09-18 | 173.76 | 176.24 | 172.63 | 175.01 | 7,171,880 | +0.25% |
| 2026-09-17 | 176.15 | 176.18 | 173.26 | 174.58 | 3,135,444 | -1.23% |
| 2026-09-16 | 178.83 | 179.6 | 175.75 | 176.76 | 3,035,168 | -1.67% |
| 2026-09-15 | 179.78 | 181.4 | 178.275 | 179.76 | 2,769,613 | -0.37% |
| 2026-09-14 | 179.7 | 181.445 | 178.681 | 180.43 | 1,796,509 | +1.99% |
| 2026-09-11 | 178.57 | 179.01 | 175.523 | 176.91 | 1,727,754 | -0.21% |
| 2026-09-10 | 177.42 | 178.5 | 176.4 | 177.29 | 2,181,440 | +0.25% |
| 2026-09-09 | 179.89 | 180.53 | 176.58 | 176.84 | 2,164,023 | -2.04% |
| 2026-09-08 | 183.27 | 184.72 | 180.4 | 180.52 | 2,100,082 | -2.81% |
| 2026-09-04 | 186.54 | 187.69 | 185.4 | 185.74 | 1,409,201 | -1.44% |
| 2026-09-03 | 188.75 | 191.22 | 187.585 | 188.46 | 1,981,343 | +0.33% |
| 2026-09-02 | 188.51 | 189.335 | 186.71 | 187.84 | 3,011,672 | +0.14% |
| 2026-09-01 | 190.89 | 191.79 | 186.58 | 187.58 | 2,064,328 | -1.17% |
| 2026-08-31 | 191.99 | 192.66 | 189.49 | 189.8 | 2,360,038 | -1.47% |
| 2026-08-28 | 190.47 | 194.62 | 190.47 | 192.64 | 1,446,842 | +1.39% |
| 2026-08-27 | 190.61 | 192.425 | 188.76 | 190 | 2,674,998 | -1.69% |
| 2026-08-26 | 193.93 | 195.545 | 193.08 | 193.26 | 2,956,204 | -0.07% |
| 2026-08-25 | 193.81 | 195.465 | 193.28 | 193.4 | 1,644,361 | -0.65% |
| 2026-08-24 | 193.71 | 195.67 | 192.715 | 194.67 | 1,927,435 | +1.39% |
| 2026-08-21 | 190.95 | 193.73 | 189.48 | 192.01 | 2,552,429 | +0.95% |
| 2026-08-20 | 188.46 | 191.81 | 187.58 | 190.21 | 2,417,476 | +0.53% |
| 2026-08-19 | 187 | 191.635 | 186.277 | 189.2 | 1,893,600 | +1.52% |
| 2026-08-18 | 186.77 | 188.48 | 185.37 | 186.37 | 1,837,335 | +1.17% |
| 2026-08-17 | 186.42 | 187.22 | 184.13 | 184.21 | 1,337,544 | -1.92% |
| 2026-08-14 | 188.68 | 189.86 | 187.03 | 187.82 | 1,113,033 | -0.46% |
| 2026-08-13 | 189.89 | 191.27 | 187.03 | 188.69 | 1,516,989 | -0.09% |
| 2026-08-12 | 188.44 | 190.855 | 188.01 | 188.86 | 1,637,780 | -1.25% |
| 2026-08-11 | 189.17 | 192.38 | 189.17 | 191.25 | 1,193,294 | +0.24% |
| 2026-08-10 | 190.88 | 191.78 | 189.325 | 190.79 | 1,427,832 | -0.45% |
| 2026-08-07 | 191.18 | 193.48 | 190.29 | 191.65 | 1,688,617 | -0.85% |
| 2026-08-06 | 192.81 | 193.38 | 190.32 | 193.29 | 1,695,326 | +0.95% |
| 2026-08-05 | 192.5 | 192.881 | 190.18 | 191.47 | 2,097,289 | +0.01% |
| 2026-08-04 | 189.15 | 192.24 | 188.83 | 191.45 | 2,348,261 | -0.72% |
| 2026-08-03 | 191.06 | 194.1 | 190.892 | 192.84 | 2,355,795 | +1.66% |
| 2026-07-31 | 188.69 | 191.1 | 187.93 | 189.69 | 2,546,160 | -0.95% |
| 2026-07-30 | 193.96 | 195.53 | 188.07 | 191.51 | 3,714,560 | -3.08% |
| 2026-07-29 | 191.63 | 198.49 | 190.01 | 197.59 | 5,126,473 | +2.81% |
| 2026-07-28 | 186.89 | 192.38 | 186.455 | 192.19 | 4,654,384 | +4.84% |
| 2026-07-27 | 181.28 | 185.045 | 181.248 | 183.31 | 2,124,841 | +1.42% |
| 2026-07-24 | 176.46 | 180.87 | 175.97 | 180.74 | 1,938,292 | +2.46% |
| 2026-07-23 | 176.07 | 176.67 | 174.59 | 176.4 | 3,075,215 | +0.80% |
| 2026-07-22 | 180 | 180.74 | 175.41 | 175.99 | 2,375,971 | -3.08% |
| 2026-07-21 | 186.65 | 189.075 | 181.18 | 181.59 | 2,991,982 | -0.28% |
| 2026-07-20 | 180.5 | 182.314 | 179.36 | 182.1 | 3,991,310 | -0.04% |
| 2026-07-17 | 183.39 | 186 | 181.15 | 182.18 | 1,906,319 | +0.02% |
| 2026-07-16 | 177.79 | 182.43 | 177.79 | 182.15 | 2,902,759 | +3.37% |
| 2026-07-15 | 176.65 | 178.52 | 175.09 | 176.22 | 1,784,696 | -1.03% |
| 2026-07-14 | 178.78 | 180.8 | 178.02 | 178.05 | 3,233,845 | -1.92% |
| 2026-07-13 | 180.33 | 182.36 | 179.935 | 181.53 | 1,845,544 | +1.81% |
| 2026-07-10 | 180 | 180.92 | 177.805 | 178.31 | 1,526,535 | -0.39% |
| 2026-07-09 | 177.48 | 179.75 | 177.03 | 179 | 2,683,965 | -0.03% |
| 2026-07-08 | 177.88 | 179.485 | 176.04 | 179.05 | 2,325,684 | +0.59% |
| 2026-07-07 | 177.81 | 179.81 | 175.91 | 178 | 1,831,044 | +1.87% |
| 2026-07-06 | 178.13 | 178.13 | 173.248 | 174.73 | 3,094,754 | -2.13% |
| 2026-07-02 | 172.92 | 178.54 | 171.415 | 178.54 | 2,068,197 | +3.72% |
| 2026-07-01 | 167.18 | 173.5 | 167.18 | 172.14 | 2,466,178 | +3.28% |
| 2026-06-30 | 164.88 | 167.68 | 163.735 | 166.67 | 2,206,228 | -0.02% |
| 2026-06-29 | 168.19 | 169.01 | 165.38 | 166.71 | 2,216,023 | -1.37% |
| 2026-06-26 | 164.49 | 169.44 | 162.69 | 169.03 | 6,654,671 | +4.19% |
| 2026-06-25 | 165.24 | 167.07 | 162.01 | 162.23 | 1,964,118 | -2.25% |
| 2026-06-24 | 164.96 | 166.96 | 163.8 | 165.96 | 1,996,069 | +1.29% |
| 2026-06-23 | 162.07 | 164.66 | 161.8 | 163.84 | 2,585,384 | +2.32% |
| 2026-06-22 | 162.87 | 164.24 | 160 | 160.12 | 2,676,419 | -1.41% |
| 2026-06-18 | 164.96 | 165 | 160.68 | 162.41 | 4,188,346 | -1.10% |
| 2026-06-17 | 165.46 | 169.105 | 163.61 | 164.22 | 2,407,569 | -1.53% |
| 2026-06-16 | 166.53 | 167.44 | 165.81 | 166.78 | 2,255,072 | +0.36% |
| 2026-06-15 | 167.915 | 167.99 | 165.6 | 166.19 | 2,331,568 | -1.48% |
| 2026-06-12 | 167.89 | 170.15 | 166.76 | 168.68 | 2,541,583 | +0.32% |
| 2026-06-11 | 167.17 | 168.815 | 166.79 | 168.15 | 2,341,330 | +0.60% |
| 2026-06-10 | 167.06 | 168.82 | 165.66 | 167.15 | 2,272,495 | +0.98% |
| 2026-06-09 | 161.8 | 166.78 | 161.62 | 165.52 | 1,713,618 | +1.85% |
| 2026-06-08 | 164.45 | 165.09 | 161.67 | 162.52 | 2,364,486 | -1.76% |
| 2026-06-05 | 163.31 | 166.205 | 162.56 | 165.44 | 3,006,735 | +2.59% |
| 2026-06-04 | 160.79 | 162.89 | 159.625 | 161.26 | 3,179,457 | +2.50% |
| 2026-06-03 | 160.29 | 161.29 | 156.6 | 157.32 | 4,150,324 | -2.52% |
| 2026-06-02 | 161.71 | 162.7 | 159.05 | 161.39 | 2,410,006 | -0.71% |
| 2026-06-01 | 159.84 | 162.58 | 159.84 | 162.55 | 2,844,031 | +1.61% |
| 2026-05-29 | 158.81 | 160.82 | 157.74 | 159.97 | 5,898,708 | +0.28% |
| 2026-05-28 | 160.12 | 161.81 | 159.39 | 159.53 | 2,964,781 | -0.66% |
| 2026-05-27 | 162.13 | 164.515 | 159.96 | 160.59 | 2,854,468 | -0.85% |
| 2026-05-26 | 162.62 | 163.93 | 161.9 | 161.97 | 2,014,118 | -1.30% |
| 2026-05-22 | 164.79 | 165.89 | 162.88 | 164.11 | 2,463,733 | -0.61% |
| 2026-05-21 | 162 | 165.29 | 160.81 | 165.12 | 2,087,127 | +1.07% |
| 2026-05-20 | 164.39 | 165.42 | 162.45 | 163.38 | 2,073,488 | -1.62% |
| 2026-05-19 | 167 | 169.17 | 164.93 | 166.07 | 2,706,864 | +0.05% |
| 2026-05-18 | 161.24 | 166.08 | 161.24 | 165.98 | 2,415,229 | +3.06% |
| 2026-05-15 | 161.38 | 163.26 | 160.96 | 161.05 | 3,456,926 | +0.64% |
| 2026-05-14 | 159.38 | 161.98 | 159.22 | 160.02 | 3,285,089 | +0.55% |
| 2026-05-13 | 161.61 | 162.58 | 158.16 | 159.14 | 2,227,210 | -2.60% |
| 2026-05-12 | 162.57 | 164.885 | 161.06 | 163.39 | 3,252,164 | +1.12% |