Marsh & McLennan Companies, Inc. (MMCO) Price History
Daily open, high, low, close and volume for Marsh & McLennan Companies, Inc. (MMCO) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €158.00 | €158.15 | €157.15 | €157.75 | 0 |
| 2026-10-08 | €154.90 | €155.85 | €154.50 | €154.50 | 0 |
| 2026-10-07 | €153.15 | €154.40 | €153.00 | €153.85 | 0 |
| 2026-10-06 | €150.65 | €152.75 | €150.65 | €152.75 | 0 |
| 2026-10-05 | €151.80 | €152.60 | €151.25 | €152.60 | 0 |
| 2026-10-02 | €152.50 | €153.05 | €150.90 | €150.90 | 0 |
| 2026-10-01 | €150.10 | €152.45 | €149.90 | €152.45 | 0 |
| 2026-09-30 | €149.40 | €149.40 | €149.40 | €149.40 | 0 |
| 2026-09-29 | €148.60 | €149.40 | €148.10 | €149.40 | 0 |
| 2026-09-28 | €149.95 | €150.35 | €148.85 | €148.85 | 0 |
| 2026-09-25 | €149.15 | €151.60 | €149.15 | €151.60 | 0 |
| 2026-09-24 | €148.80 | €150.50 | €148.80 | €149.45 | 0 |
| 2026-09-23 | €148.80 | €149.60 | €148.45 | €149.60 | 0 |
| 2026-09-22 | €150.55 | €151.40 | €147.25 | €147.25 | 0 |
| 2026-09-21 | €153.25 | €153.35 | €151.60 | €151.60 | 0 |
| 2026-09-18 | €152.45 | €152.45 | €151.50 | €152.05 | 0 |
| 2026-09-17 | €155.00 | €155.20 | €151.50 | €151.50 | 0 |
| 2026-09-16 | €156.05 | €156.25 | €154.20 | €154.20 | 0 |
| 2026-09-15 | €155.85 | €156.40 | €155.20 | €156.40 | 0 |
| 2026-09-14 | €153.10 | €156.20 | €153.10 | €155.10 | 0 |
| 2026-09-11 | €153.50 | €154.80 | €151.70 | €151.70 | 0 |
| 2026-09-10 | €152.15 | €153.00 | €152.00 | €152.60 | 0 |
| 2026-09-09 | €155.50 | €155.50 | €152.70 | €152.70 | 0 |
| 2026-09-08 | €159.30 | €159.30 | €155.75 | €155.75 | 0 |
| 2026-09-07 | €159.75 | €159.75 | €159.05 | €159.05 | 0 |
| 2026-09-04 | €161.95 | €163.75 | €160.80 | €160.80 | 0 |
| 2026-09-03 | €162.00 | €162.60 | €160.15 | €162.60 | 0 |
| 2026-09-02 | €162.00 | €162.50 | €161.50 | €161.85 | 0 |
| 2026-09-01 | €163.55 | €164.05 | €161.95 | €161.95 | 0 |
| 2026-08-31 | €165.95 | €166.55 | €164.00 | €164.00 | 0 |
| 2026-08-28 | €162.95 | €167.10 | €162.90 | €167.10 | 0 |
| 2026-08-27 | €166.25 | €166.25 | €163.80 | €163.80 | 0 |
| 2026-08-26 | €165.75 | €166.50 | €165.65 | €166.50 | 0 |
| 2026-08-25 | €167.65 | €167.75 | €166.70 | €167.25 | 0 |
| 2026-08-24 | €164.65 | €167.35 | €164.45 | €167.35 | 0 |
| 2026-08-21 | €162.95 | €164.95 | €162.95 | €164.95 | 0 |
| 2026-08-20 | €162.20 | €163.55 | €161.25 | €163.55 | 0 |
| 2026-08-19 | €160.55 | €163.30 | €160.40 | €163.30 | 0 |
| 2026-08-18 | €158.75 | €161.40 | €158.30 | €161.40 | 0 |
| 2026-08-17 | €162.45 | €162.45 | €160.30 | €160.30 | 0 |
| 2026-08-14 | €163.65 | €163.65 | €162.80 | €162.80 | 0 |
| 2026-08-13 | €164.10 | €164.45 | €162.45 | €162.45 | 0 |
| 2026-08-12 | €166.15 | €166.15 | €162.40 | €164.10 | 0 |
| 2026-08-11 | €165.50 | €165.55 | €164.05 | €165.45 | 0 |
| 2026-08-10 | €166.25 | €166.25 | €164.85 | €165.50 | 0 |
| 2026-08-07 | €167.80 | €168.00 | €165.45 | €165.45 | 0 |
| 2026-08-06 | €165.90 | €166.50 | €165.75 | €165.75 | 0 |
| 2026-08-05 | €166.35 | €166.40 | €164.90 | €164.90 | 0 |
| 2026-08-04 | €167.85 | €167.85 | €164.95 | €165.35 | 0 |
| 2026-08-03 | €164.75 | €166.40 | €164.75 | €166.40 | 0 |
| 2026-07-31 | €165.85 | €167.10 | €164.80 | €164.80 | 0 |
| 2026-07-30 | €172.55 | €173.05 | €165.05 | €165.05 | 0 |
| 2026-07-29 | €168.70 | €173.75 | €167.25 | €173.75 | 0 |
| 2026-07-28 | €160.95 | €167.25 | €160.95 | €167.25 | 0 |
| 2026-07-27 | €158.25 | €162.35 | €158.25 | €162.35 | 0 |
| 2026-07-24 | €155.10 | €157.40 | €155.10 | €157.40 | 0 |
| 2026-07-23 | €152.80 | €154.95 | €152.80 | €154.95 | 0 |
| 2026-07-22 | €161.60 | €161.60 | €161.60 | €161.60 | 0 |
| 2026-07-21 | €159.60 | €161.60 | €159.45 | €161.60 | 0 |
| 2026-07-20 | €159.70 | €160.00 | €157.95 | €158.30 | 0 |
| 2026-07-17 | €158.60 | €160.70 | €158.60 | €159.45 | 0 |
| 2026-07-16 | €153.60 | €157.95 | €152.30 | €157.95 | 0 |
| 2026-07-15 | €156.15 | €156.25 | €155.20 | €155.30 | 0 |
| 2026-07-14 | €159.30 | €159.30 | €156.60 | €157.30 | 0 |
| 2026-07-13 | €155.75 | €158.65 | €155.65 | €158.65 | 0 |
| 2026-07-10 | €156.05 | €157.60 | €156.05 | €156.80 | 0 |
| 2026-07-09 | €156.95 | €157.80 | €155.55 | €156.40 | 9 |
| 2026-07-08 | €155.45 | €156.60 | €154.45 | €156.60 | 0 |
| 2026-07-07 | €152.55 | €156.55 | €152.45 | €156.55 | 0 |
| 2026-07-06 | €156.95 | €157.05 | €151.95 | €151.95 | 0 |
| 2026-07-03 | €156.50 | €156.65 | €156.25 | €156.65 | 0 |
| 2026-07-02 | €150.75 | €153.45 | €150.65 | €153.45 | 0 |
| 2026-07-01 | €145.60 | €150.70 | €145.60 | €150.70 | 0 |
| 2026-06-30 | €146.45 | €146.60 | €145.20 | €145.20 | 0 |
| 2026-06-29 | €148.95 | €148.95 | €146.55 | €146.55 | 0 |
| 2026-06-26 | €142.05 | €145.35 | €141.50 | €145.35 | 0 |
| 2026-06-25 | €147.15 | €147.15 | €145.25 | €145.60 | 0 |
| 2026-06-24 | €144.45 | €146.25 | €144.45 | €146.25 | 0 |
| 2026-06-23 | €138.60 | €144.20 | €138.40 | €144.20 | 311 |
| 2026-06-22 | €141.65 | €142.35 | €141.50 | €141.50 | 0 |
| 2026-06-19 | €141.50 | €141.65 | €141.25 | €141.60 | 0 |
| 2026-06-18 | €143.45 | €144.05 | €140.20 | €140.20 | 0 |
| 2026-06-17 | €143.85 | €143.85 | €143.30 | €143.80 | 0 |
| 2026-06-16 | €143.25 | €144.25 | €143.10 | €143.65 | 0 |
| 2026-06-15 | €147.20 | €147.95 | €143.35 | €143.35 | 55 |
| 2026-06-12 | €145.05 | €146.55 | €145.05 | €146.55 | 0 |
| 2026-06-11 | €145.60 | €146.10 | €145.15 | €145.65 | 0 |
| 2026-06-10 | €143.65 | €145.85 | €142.85 | €145.85 | 0 |
| 2026-06-09 | €141.30 | €143.40 | €139.90 | €143.40 | 0 |
| 2026-06-08 | €143.75 | €144.05 | €140.80 | €140.80 | 0 |
| 2026-06-05 | €137.85 | €141.55 | €137.85 | €141.55 | 0 |
| 2026-06-04 | €135.45 | €138.85 | €135.45 | €138.85 | 0 |
| 2026-06-03 | €138.90 | €138.90 | €135.60 | €135.60 | 0 |
| 2026-06-02 | €139.40 | €139.40 | €137.40 | €137.40 | 0 |
| 2026-06-01 | €136.80 | €138.85 | €136.80 | €138.85 | 0 |
| 2026-05-29 | €137.15 | €137.25 | €136.45 | €136.80 | 0 |
| 2026-05-28 | €138.15 | €138.95 | €137.40 | €137.40 | 66 |
| 2026-05-27 | €139.15 | €139.55 | €138.85 | €138.85 | 0 |
| 2026-05-26 | €142.00 | €142.00 | €139.95 | €140.20 | 0 |
| 2026-05-25 | €142.35 | €142.35 | €142.20 | €142.20 | 0 |
| 2026-05-22 | €142.55 | €142.75 | €140.75 | €140.75 | 0 |
| 2026-05-21 | €140.55 | €141.45 | €139.25 | €141.45 | 0 |
| 2026-05-20 | €143.40 | €143.70 | €141.30 | €141.30 | 0 |
| 2026-05-19 | €142.40 | €144.70 | €142.40 | €144.70 | 0 |
| 2026-05-18 | €137.85 | €141.45 | €137.60 | €141.45 | 0 |
| 2026-05-15 | €138.40 | €139.10 | €138.40 | €138.90 | 0 |
| 2026-05-14 | €136.05 | €137.70 | €135.85 | €137.70 | 0 |
| 2026-05-13 | €139.60 | €140.00 | €136.85 | €136.85 | 0 |
| 2026-05-12 | €136.75 | €140.00 | €136.75 | €140.00 | 0 |
| 2026-05-11 | €138.65 | €139.15 | €138.50 | €139.15 | 0 |
| 2026-05-08 | €141.75 | €141.80 | €139.65 | €139.65 | 0 |
| 2026-05-07 | €139.75 | €141.05 | €138.25 | €141.05 | 0 |
| 2026-05-06 | €143.05 | €144.75 | €141.50 | €141.50 | 0 |
| 2026-05-05 | €144.00 | €144.10 | €142.05 | €142.05 | 0 |
| 2026-05-04 | €141.75 | €143.75 | €141.60 | €143.75 | 0 |
| 2026-04-30 | €146.20 | €146.25 | €142.00 | €142.00 | 0 |
| 2026-04-29 | €146.30 | €146.45 | €145.55 | €145.55 | 0 |
| 2026-04-28 | €145.30 | €146.55 | €145.15 | €145.85 | 0 |
| 2026-04-27 | €144.95 | €147.10 | €144.35 | €147.10 | 0 |
| 2026-04-24 | €148.60 | €148.60 | €146.30 | €146.30 | 0 |
| 2026-04-23 | €149.40 | €149.60 | €148.45 | €148.45 | 0 |
| 2026-04-22 | €152.85 | €152.85 | €150.10 | €150.10 | 0 |
| 2026-04-21 | €148.15 | €149.45 | €148.15 | €149.45 | 0 |
| 2026-04-20 | €148.75 | €150.25 | €147.15 | €147.15 | 0 |
| 2026-04-17 | €155.25 | €155.25 | €151.80 | €151.80 | 0 |
| 2026-04-16 | €148.50 | €154.75 | €147.00 | €154.75 | 182 |
| 2026-04-15 | €146.65 | €148.00 | €146.55 | €148.00 | 0 |
| 2026-04-14 | €147.45 | €147.65 | €146.40 | €146.95 | 0 |
| 2026-04-13 | €143.05 | €145.20 | €142.65 | €145.20 | 0 |
| 2026-04-10 | €148.05 | €148.05 | €146.40 | €146.40 | 0 |
| 2026-04-09 | €149.55 | €149.55 | €147.70 | €147.70 | 0 |
| 2026-04-08 | €149.70 | €149.70 | €149.70 | €149.70 | 0 |
| 2026-04-07 | €151.50 | €151.85 | €149.70 | €149.70 | 0 |
| 2026-04-02 | €147.10 | €150.85 | €147.10 | €150.85 | 0 |
| 2026-04-01 | €150.70 | €150.70 | €149.40 | €150.00 | 0 |
| 2026-03-31 | €153.70 | €153.85 | €151.10 | €151.40 | 0 |
| 2026-03-30 | €147.65 | €152.25 | €147.65 | €152.25 | 0 |
| 2026-03-27 | €151.40 | €151.40 | €149.25 | €149.25 | 0 |
| 2026-03-26 | €150.10 | €152.95 | €149.50 | €151.10 | 0 |
| 2026-03-25 | €150.05 | €150.05 | €147.60 | €148.85 | 0 |
| 2026-03-24 | €150.05 | €150.05 | €149.80 | €150.00 | 0 |
| 2026-03-23 | €151.30 | €154.05 | €150.70 | €150.70 | 0 |
| 2026-03-20 | €147.75 | €152.30 | €147.05 | €152.30 | 0 |
| 2026-03-19 | €148.80 | €148.90 | €147.90 | €147.90 | 0 |
| 2026-03-18 | €149.95 | €149.95 | €147.80 | €147.80 | 0 |
| 2026-03-17 | €150.80 | €152.10 | €150.30 | €150.30 | 0 |
| 2026-03-16 | €152.40 | €152.40 | €151.10 | €151.10 | 0 |
| 2026-03-13 | €149.95 | €150.85 | €149.80 | €150.85 | 0 |
| 2026-03-12 | €150.25 | €152.35 | €149.90 | €150.50 | 0 |
| 2026-03-11 | €149.80 | €151.40 | €148.65 | €149.10 | 0 |
| 2026-03-10 | €154.70 | €154.80 | €150.55 | €151.55 | 0 |
| 2026-03-09 | €156.00 | €157.00 | €154.35 | €155.70 | 0 |
| 2026-03-06 | €159.60 | €159.60 | €157.95 | €157.95 | 0 |
| 2026-03-05 | €158.80 | €160.20 | €158.80 | €160.20 | 3 |
| 2026-03-04 | €158.15 | €158.70 | €157.70 | €157.70 | 0 |
| 2026-03-03 | €158.45 | €159.25 | €157.90 | €158.10 | 0 |
| 2026-03-02 | €159.05 | €159.10 | €157.60 | €158.50 | 0 |
| 2026-02-27 | €156.50 | €157.55 | €155.95 | €156.90 | 0 |
| 2026-02-26 | €153.20 | €156.05 | €153.20 | €156.05 | 0 |
| 2026-02-25 | €150.75 | €152.65 | €150.75 | €152.65 | 0 |
| 2026-02-24 | €150.50 | €150.50 | €148.80 | €148.80 | 0 |
| 2026-02-23 | €150.75 | €152.15 | €150.75 | €151.85 | 0 |
| 2026-02-20 | €152.65 | €152.65 | €151.10 | €152.30 | 0 |
| 2026-02-19 | €151.20 | €151.80 | €150.35 | €150.70 | 0 |
| 2026-02-18 | €149.05 | €149.80 | €149.05 | €149.55 | 0 |
| 2026-02-17 | €146.95 | €149.10 | €146.95 | €148.70 | 0 |
| 2026-02-16 | €147.10 | €147.40 | €146.95 | €147.00 | 0 |
| 2026-02-13 | €146.05 | €146.85 | €145.60 | €146.85 | 0 |
| 2026-02-12 | €146.40 | €146.40 | €144.25 | €144.25 | 0 |
| 2026-02-11 | €147.45 | €147.45 | €145.90 | €145.90 | 0 |
| 2026-02-10 | €144.30 | €147.55 | €144.30 | €147.05 | 50 |
| 2026-02-09 | €156.30 | €156.30 | €150.40 | €150.40 | 0 |
| 2026-02-06 | €158.70 | €160.20 | €157.90 | €157.90 | 0 |
| 2026-02-05 | €160.95 | €162.30 | €160.95 | €161.60 | 0 |
| 2026-02-04 | €159.60 | €161.40 | €159.55 | €161.40 | 0 |
| 2026-02-03 | €159.75 | €159.90 | €159.05 | €159.30 | 0 |
| 2026-02-02 | €158.05 | €160.25 | €157.80 | €160.25 | 0 |
| 2026-01-30 | €156.45 | €158.85 | €156.45 | €156.75 | 0 |
| 2026-01-29 | €148.30 | €155.05 | €148.30 | €155.05 | 0 |
| 2026-01-28 | €150.25 | €150.25 | €150.25 | €150.25 | 0 |
| 2026-01-27 | €155.00 | €155.00 | €150.25 | €150.25 | 0 |
| 2026-01-26 | €155.60 | €155.60 | €154.40 | €154.55 | 0 |
| 2026-01-23 | €154.05 | €154.05 | €153.10 | €154.05 | 0 |
| 2026-01-22 | €154.20 | €154.60 | €152.35 | €152.35 | 0 |
| 2026-01-21 | €154.90 | €154.90 | €152.95 | €152.95 | 0 |
| 2026-01-20 | €154.10 | €155.20 | €154.05 | €154.80 | 0 |
| 2026-01-19 | €155.60 | €155.60 | €154.25 | €154.80 | 0 |
| 2026-01-16 | €157.50 | €158.05 | €156.90 | €156.90 | 0 |
| 2026-01-15 | €157.65 | €158.85 | €157.50 | €157.50 | 0 |
| 2026-01-14 | €156.75 | €158.30 | €156.65 | €158.30 | 0 |
| 2026-01-13 | €159.10 | €160.10 | €157.10 | €157.10 | 0 |
| 2026-01-12 | €158.30 | €159.50 | €158.15 | €159.50 | 0 |
| 2026-01-09 | €160.45 | €160.80 | €160.05 | €160.05 | 0 |
| 2026-01-08 | €156.45 | €159.05 | €155.90 | €159.05 | 0 |
| 2026-01-07 | €158.75 | €159.05 | €156.75 | €156.75 | 0 |
| 2026-01-06 | €159.85 | €159.90 | €158.35 | €158.35 | 0 |
| 2026-01-05 | €155.85 | €158.00 | €155.25 | €158.00 | 0 |
| 2026-01-02 | €158.10 | €158.55 | €156.40 | €156.40 | 0 |
| 2025-12-30 | €159.30 | €159.40 | €159.30 | €159.40 | 0 |
| 2025-12-29 | €158.65 | €159.70 | €158.50 | €159.70 | 0 |
| 2025-12-23 | €157.50 | €157.70 | €157.35 | €157.70 | 0 |
| 2025-12-22 | €158.10 | €158.30 | €156.95 | €158.30 | 0 |
| 2025-12-19 | €159.00 | €159.15 | €158.20 | €158.50 | 0 |
| 2025-12-18 | €159.20 | €159.75 | €158.20 | €159.20 | 0 |
| 2025-12-17 | €160.00 | €160.10 | €159.40 | €159.95 | 0 |
| 2025-12-16 | €158.60 | €159.75 | €158.60 | €159.45 | 0 |
| 2025-12-15 | €159.05 | €159.05 | €158.45 | €158.65 | 0 |
| 2025-12-12 | €156.25 | €157.55 | €156.10 | €157.55 | 0 |
| 2025-12-11 | €153.55 | €156.85 | €153.55 | €156.85 | 0 |
| 2025-12-10 | €155.80 | €155.80 | €155.65 | €155.65 | 0 |
| 2025-12-09 | €156.05 | €156.80 | €155.85 | €156.80 | 0 |
| 2025-12-08 | €156.20 | €156.50 | €155.70 | €156.50 | 0 |
| 2025-12-05 | €157.65 | €157.75 | €156.30 | €156.30 | 0 |
| 2025-12-04 | €157.65 | €157.95 | €157.40 | €157.40 | 0 |
| 2025-12-03 | €157.80 | €157.95 | €157.20 | €157.20 | 0 |
| 2025-12-02 | €158.25 | €158.85 | €157.70 | €157.70 | 0 |
| 2025-12-01 | €157.30 | €158.35 | €156.90 | €158.35 | 0 |
| 2025-11-28 | €157.80 | €158.50 | €157.35 | €158.50 | 0 |
| 2025-11-27 | €157.50 | €157.70 | €157.50 | €157.60 | 0 |
| 2025-11-26 | €157.60 | €158.00 | €156.30 | €156.30 | 0 |
| 2025-11-25 | €155.85 | €157.30 | €155.50 | €157.30 | 0 |
| 2025-11-24 | €157.75 | €157.75 | €157.00 | €157.00 | 0 |
| 2025-11-21 | €155.30 | €157.45 | €155.30 | €157.45 | 0 |
| 2025-11-20 | €153.45 | €156.05 | €152.90 | €153.95 | 0 |
| 2025-11-19 | €155.60 | €156.10 | €153.40 | €153.40 | 0 |
| 2025-11-18 | €155.30 | €156.70 | €155.30 | €156.70 | 0 |
| 2025-11-17 | €158.45 | €158.45 | €157.80 | €157.80 | 0 |
| 2025-11-14 | €157.90 | €159.20 | €157.20 | €157.55 | 0 |
| 2025-11-13 | €157.65 | €157.65 | €157.10 | €157.65 | 0 |
| 2025-11-12 | €157.15 | €157.75 | €156.90 | €156.90 | 0 |
| 2025-11-11 | €154.00 | €156.50 | €153.65 | €156.50 | 0 |
| 2025-11-10 | €155.00 | €156.55 | €153.80 | €153.80 | 3 |
| 2025-11-07 | €153.55 | €155.30 | €152.20 | €155.30 | 0 |
| 2025-11-06 | €154.70 | €154.95 | €154.25 | €154.70 | 0 |
| 2025-11-05 | €156.75 | €157.55 | €156.75 | €157.30 | 0 |
| 2025-11-04 | €152.30 | €154.85 | €151.95 | €154.85 | 0 |
| 2025-11-03 | €154.10 | €154.20 | €152.65 | €153.45 | 0 |
| 2025-10-31 | €152.55 | €154.90 | €152.55 | €154.90 | 0 |
| 2025-10-30 | €155.40 | €155.50 | €154.75 | €155.05 | 0 |
| 2025-10-29 | €157.60 | €157.60 | €155.55 | €155.55 | 0 |
| 2025-10-28 | €160.90 | €161.00 | €159.25 | €159.25 | 0 |
| 2025-10-27 | €161.75 | €161.75 | €160.85 | €160.95 | 0 |
| 2025-10-24 | €162.20 | €162.70 | €160.95 | €160.95 | 0 |
| 2025-10-23 | €163.55 | €163.55 | €161.75 | €161.75 | 0 |
| 2025-10-22 | €163.05 | €163.50 | €163.05 | €163.05 | 0 |
| 2025-10-21 | €162.45 | €164.25 | €162.45 | €164.25 | 0 |
| 2025-10-20 | €162.35 | €163.20 | €162.35 | €162.40 | 0 |
| 2025-10-17 | €159.20 | €163.05 | €159.20 | €163.05 | 0 |
| 2025-10-16 | €172.05 | €175.60 | €163.80 | €163.80 | 115 |
| 2025-10-15 | €177.55 | €177.55 | €175.10 | €175.10 | 0 |
| 2025-10-14 | €179.55 | €179.55 | €175.90 | €177.45 | 0 |
| 2025-10-13 | €178.60 | €179.70 | €177.75 | €177.75 | 0 |
| 2025-10-10 | €178.20 | €178.80 | €178.00 | €178.45 | 0 |
| 2025-10-09 | €177.80 | €178.80 | €177.55 | €178.80 | 0 |