NYSE - Nasdaq Real Time Price USD

Marsh & McLennan Companies, Inc. (MMC)

Compare
221.11
-10.21
(-4.41%)
As of 9:55:55 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025218.77223.98213.32221.11221.11833,003
Apr 16, 2025234.35235.25229.92231.32231.322,164,200
Apr 15, 2025237.48238.12232.01232.36232.362,406,600
Apr 14, 2025235.12239.34233.60237.32237.322,339,100
Apr 11, 2025229.02234.76226.83233.34233.342,500,200
Apr 10, 2025229.59232.02224.20228.77228.772,257,000
Apr 9, 2025218.76230.85217.56229.56229.562,858,800
Apr 8, 2025228.10229.41217.33220.65220.653,109,900
Apr 7, 2025229.29233.22222.55223.74223.746,027,200
Apr 4, 2025242.51248.00229.34230.20230.205,141,200
Apr 3, 2025 0.82 Dividend
Apr 3, 2025242.33246.53241.21244.27244.272,117,000
Apr 2, 2025242.83244.02240.89243.64242.832,052,400
Apr 1, 2025243.97245.10242.17244.00243.181,937,600
Mar 31, 2025243.63245.98241.74244.03243.212,595,200
Mar 28, 2025243.67243.83241.49242.39241.582,431,100
Mar 27, 2025240.00243.89238.63243.41242.602,507,400
Mar 26, 2025236.99239.23236.96238.80238.001,873,700
Mar 25, 2025237.14237.85234.76236.62235.831,444,400
Mar 24, 2025233.83235.78232.84234.62233.842,226,500
Mar 21, 2025233.04233.95231.26232.31231.533,067,100
Mar 20, 2025232.51234.06231.04233.37232.591,713,900
Mar 19, 2025231.97233.09230.53232.57231.791,598,600
Mar 18, 2025232.74234.22231.59232.16231.381,510,800
Mar 17, 2025230.80233.38230.33232.91232.131,603,100
Mar 14, 2025229.94231.89229.30231.53230.761,721,100
Mar 13, 2025229.91231.96228.65229.94229.171,596,200
Mar 12, 2025232.32232.88228.24229.81229.041,828,800
Mar 11, 2025235.94236.20231.89233.11232.332,572,600
Mar 10, 2025234.97238.57234.15236.22235.432,184,300
Mar 7, 2025235.03236.98233.83235.49234.701,671,900
Mar 6, 2025236.76237.26234.54236.41235.622,043,800
Mar 5, 2025235.56239.05235.46237.80237.001,728,200
Mar 4, 2025239.81241.84236.38236.77235.982,116,600
Mar 3, 2025237.05239.81235.08239.48238.682,009,000
Feb 28, 2025236.74237.97234.44237.84237.042,361,400
Feb 27, 2025231.48236.00231.48234.61233.831,614,800
Feb 26, 2025233.57234.21231.36231.56230.791,372,400
Feb 25, 2025234.14235.18232.86234.20233.422,253,300
Feb 24, 2025231.00234.62229.25232.85232.071,880,600
Feb 21, 2025230.07231.36229.26230.01229.242,193,700
Feb 20, 2025229.99231.35228.30230.57229.801,787,000
Feb 19, 2025230.04231.72229.37231.13230.362,042,500
Feb 18, 2025228.48230.80227.91230.14229.371,394,300
Feb 14, 2025231.60231.81228.77228.83228.061,691,900
Feb 13, 2025229.22231.64228.91231.10230.331,567,600
Feb 12, 2025226.87229.05226.39228.97228.202,045,000
Feb 11, 2025227.98228.58226.95228.00227.242,085,000
Feb 10, 2025227.37228.47225.46228.05227.291,698,700
Feb 7, 2025225.94228.02225.64227.40226.642,210,300
Feb 6, 2025226.45227.43225.20226.00225.242,955,800
Feb 5, 2025224.37225.72222.54225.51224.762,407,200
Feb 4, 2025219.63224.12219.08223.07222.324,763,400
Feb 3, 2025216.00219.72214.78219.29218.562,677,900
Jan 31, 2025219.12219.86215.64216.88216.152,346,000
Jan 30, 2025 0.82 Dividend
Jan 30, 2025223.50223.50215.53220.83220.092,709,000
Jan 29, 2025219.52221.62219.08219.31217.761,668,900
Jan 28, 2025223.58224.49220.73220.88219.321,839,400
Jan 27, 2025220.32224.14219.32223.84222.261,663,400
Jan 24, 2025216.68219.57216.17218.96217.422,024,200
Jan 23, 2025217.33218.48215.51217.43215.902,115,200
Jan 22, 2025218.70218.96215.37217.34215.811,759,800
Jan 21, 2025216.11218.34215.40218.22216.682,610,400
Jan 17, 2025216.46217.30214.97215.23213.712,007,000
Jan 16, 2025212.80216.80212.80216.29214.772,074,500
Jan 15, 2025214.43214.43211.97212.59211.092,368,200
Jan 14, 2025211.50214.01210.16213.37211.872,912,600
Jan 13, 2025208.52212.87207.21211.50210.014,279,000
Jan 10, 2025209.57211.99208.94209.11207.642,234,900
Jan 8, 2025210.49211.83209.31211.35209.861,563,100
Jan 7, 2025209.97211.95209.08209.98208.501,443,700
Jan 6, 2025210.88211.78208.10208.48207.011,355,700
Jan 3, 2025212.59213.75210.66211.27209.781,052,200
Jan 2, 2025213.65214.59210.96211.34209.851,632,100
Dec 31, 2024212.27213.06211.33212.41210.911,515,200
Dec 30, 2024211.93213.07209.92211.98210.491,452,200
Dec 27, 2024213.41214.85212.57213.47211.971,622,200
Dec 26, 2024213.85214.70212.73214.20212.691,077,900
Dec 24, 2024212.73214.47211.00214.04212.53561,100
Dec 23, 2024211.02212.38209.63212.17210.672,270,700
Dec 20, 2024210.75214.05210.06211.74210.253,010,700
Dec 19, 2024209.88212.95209.34210.35208.871,643,000
Dec 18, 2024212.91213.94209.71209.89208.412,279,500
Dec 17, 2024212.06213.60211.18213.18211.682,267,900
Dec 16, 2024215.00215.71213.06213.12211.622,111,200
Dec 13, 2024216.30216.30214.33215.07213.551,520,300
Dec 12, 2024216.50218.27214.68215.92214.402,150,900
Dec 11, 2024215.94216.76213.57214.35212.841,924,700
Dec 10, 2024217.86219.15213.05215.59214.072,361,800
Dec 9, 2024222.59223.02218.01218.17216.632,842,300
Dec 6, 2024228.29229.06224.78225.16223.571,311,300
Dec 5, 2024229.14229.84228.03228.26226.651,633,100
Dec 4, 2024229.34230.80228.36229.74228.121,251,100
Dec 3, 2024232.99233.04228.96230.17228.552,699,400
Dec 2, 2024233.18233.23230.37233.04231.401,357,500
Nov 29, 2024233.50235.50232.90233.23231.59904,300
Nov 27, 2024233.77235.21232.86233.24231.601,349,600
Nov 26, 2024231.56233.48229.76232.77231.131,918,500
Nov 25, 2024228.00231.00227.76230.71229.084,583,800
Nov 22, 2024225.25228.27224.03227.82226.211,720,500
Nov 21, 2024221.96225.15221.22224.42222.841,526,900
Nov 20, 2024222.47222.58220.15221.96220.401,714,500
Nov 19, 2024222.74223.67220.23220.73219.171,457,700
Nov 18, 2024221.41224.57220.70223.67222.091,685,700
Nov 15, 2024221.10222.83220.56222.14220.571,930,200
Nov 14, 2024225.17225.87221.36221.50219.941,971,300
Nov 13, 2024225.00226.44224.24225.73224.141,256,800
Nov 12, 2024224.55227.00224.45225.17223.581,772,100
Nov 11, 2024225.61226.78223.39223.79222.211,788,600
Nov 8, 2024224.69226.88223.81225.36223.772,395,800
Nov 7, 2024224.55225.39221.93223.18221.612,071,600
Nov 6, 2024227.75229.62221.15223.25221.682,699,100
Nov 5, 2024221.00222.00220.02221.55219.991,507,100
Nov 4, 2024220.57221.55219.21221.16219.601,724,100
Nov 1, 2024219.33220.70217.76219.10217.561,781,000
Oct 31, 2024220.54221.35218.13218.24216.701,862,000
Oct 30, 2024221.55222.85220.91221.02219.461,174,300
Oct 29, 2024222.04224.25221.54221.69220.131,270,100
Oct 28, 2024222.79223.47221.25221.84220.281,008,300
Oct 25, 2024223.55223.82220.81221.31219.751,658,500
Oct 24, 2024223.30223.66221.63222.48220.912,006,900
Oct 23, 2024221.12225.34220.69223.49221.914,372,100
Oct 22, 2024221.19222.31219.54221.84220.281,605,600
Oct 21, 2024222.12223.56221.10222.06220.491,524,000
Oct 18, 2024229.36229.36223.53224.66223.081,980,300
Oct 17, 2024230.05232.30226.10226.92225.322,442,700
Oct 16, 2024224.96228.52224.82227.91226.301,813,200
Oct 15, 2024228.72230.00225.78226.06224.471,820,600
Oct 14, 2024225.30228.00224.49227.52225.921,325,100
Oct 11, 2024224.61225.54223.73225.05223.461,113,800
Oct 10, 2024228.12228.76222.55223.53221.951,474,200
Oct 9, 2024223.63227.49223.33226.76225.161,880,300
Oct 8, 2024221.50224.31221.20223.97222.391,731,000
Oct 7, 2024221.38221.38219.03219.78218.231,989,700
Oct 4, 2024 0.82 Dividend
Oct 4, 2024220.73222.36219.85222.16220.591,081,800
Oct 3, 2024223.18223.39221.36221.86219.49959,200
Oct 2, 2024221.72223.24220.51223.09220.701,409,800
Oct 1, 2024223.38224.47221.72222.79220.411,418,600
Sep 30, 2024224.11224.28221.72223.09220.701,959,700
Sep 27, 2024223.68225.33223.30223.94221.542,267,200
Sep 26, 2024222.79225.33222.08223.80221.411,986,200
Sep 25, 2024224.40225.13222.28223.88221.492,630,900
Sep 24, 2024224.08224.32222.19223.24220.851,270,400
Sep 23, 2024223.98224.82222.51224.57222.171,999,900
Sep 20, 2024223.04223.81221.81223.55221.163,813,200
Sep 19, 2024225.98226.25223.54224.61222.212,470,900
Sep 18, 2024229.04229.49224.93226.19223.771,235,600
Sep 17, 2024230.61231.23227.46228.07225.631,342,400
Sep 16, 2024231.33232.26230.70231.17228.701,107,100
Sep 13, 2024229.63230.37227.80229.68227.221,665,800
Sep 12, 2024228.65230.93227.60230.03227.571,321,700
Sep 11, 2024231.10231.35224.61229.08226.631,320,100
Sep 10, 2024231.02232.22229.73231.84229.361,374,500
Sep 9, 2024228.97231.59228.30230.58228.112,442,100
Sep 6, 2024228.63229.95227.44227.85225.411,657,500
Sep 5, 2024232.00232.32227.50228.46226.021,765,200
Sep 4, 2024229.40231.91229.15231.42228.941,495,400
Sep 3, 2024227.46230.13227.35229.03226.581,774,400
Aug 30, 2024226.85227.70224.63227.51225.081,741,100
Aug 29, 2024225.93227.79224.29227.06224.63797,800
Aug 28, 2024227.36228.47225.19225.93223.511,442,400
Aug 27, 2024224.92226.72224.31226.32223.90935,100
Aug 26, 2024223.35225.43222.12224.36221.96686,100
Aug 23, 2024226.06226.50221.55223.32220.931,052,000
Aug 22, 2024224.58225.60224.28225.47223.061,106,900
Aug 21, 2024224.52224.64223.03224.31221.91799,400
Aug 20, 2024223.99224.59223.14224.13221.73983,800
Aug 19, 2024221.91223.37221.57223.18220.79978,200
Aug 16, 2024221.32222.12220.67221.91219.541,498,900
Aug 15, 2024221.37222.43219.55221.25218.881,592,000
Aug 14, 2024217.25221.25217.25221.05218.691,572,500
Aug 13, 2024218.28218.48216.39217.51215.181,977,100
Aug 12, 2024220.58220.58216.56217.35215.032,901,300
Aug 9, 2024219.46220.66218.36220.06217.71929,400
Aug 8, 2024217.55219.73216.32219.39217.041,418,800
Aug 7, 2024217.59222.04217.10218.09215.761,536,600
Aug 6, 2024216.60220.56216.11217.21214.891,411,800
Aug 5, 2024226.54227.29215.11216.29213.982,766,900
Aug 2, 2024225.77227.63221.08223.95221.551,860,700
Aug 1, 2024223.59224.61222.02224.61222.211,848,600
Jul 31, 2024222.09223.64221.24222.57220.191,424,300
Jul 30, 2024220.12223.20219.54222.42220.041,256,100
Jul 29, 2024217.97219.98217.07219.64217.291,403,100
Jul 26, 2024216.47219.81216.36217.97215.641,616,200
Jul 25, 2024 0.82 Dividend
Jul 25, 2024217.40219.82215.98216.06213.751,792,700
Jul 24, 2024219.58220.55217.18217.48214.351,759,600
Jul 23, 2024219.82221.59218.99219.04215.881,390,400
Jul 22, 2024218.63220.17218.10219.03215.881,852,800
Jul 19, 2024219.49220.95216.28216.75213.632,485,900
Jul 18, 2024217.88219.51214.65217.42214.292,124,500
Jul 17, 2024219.29221.71218.20220.66217.481,780,500
Jul 16, 2024219.03220.12218.24218.91215.761,999,700
Jul 15, 2024219.02219.50218.04218.47215.321,556,000
Jul 12, 2024218.48219.71218.00218.35215.201,364,100
Jul 11, 2024215.15217.39214.87217.34214.211,573,300
Jul 10, 2024212.01215.01211.97214.87211.781,786,200
Jul 9, 2024214.30214.70211.40211.80208.751,731,000
Jul 8, 2024214.46215.51213.53214.26211.171,286,800
Jul 5, 2024213.45213.96211.93213.92210.841,221,900
Jul 3, 2024211.86213.28210.83212.90209.83784,600
Jul 2, 2024209.55212.13209.55211.99208.941,723,000
Jul 1, 2024211.16211.99209.59210.25207.221,241,100
Jun 28, 2024210.52211.96209.67210.72207.686,983,200
Jun 27, 2024211.30211.83210.16210.94207.901,518,000
Jun 26, 2024210.38211.05208.54210.79207.751,569,900
Jun 25, 2024215.88216.33211.87212.22209.162,217,500
Jun 24, 2024214.42216.89213.94215.75212.641,246,500
Jun 21, 2024214.95215.29214.07214.40211.313,275,500
Jun 20, 2024212.36215.26211.23215.00211.901,718,400
Jun 18, 2024211.22213.21209.97212.72209.661,628,800
Jun 17, 2024208.49212.00208.05211.52208.471,313,700
Jun 14, 2024208.73209.62208.12208.88205.87947,400
Jun 13, 2024210.16210.46208.57209.50206.481,726,500
Jun 12, 2024210.19210.95208.80210.48207.451,973,900
Jun 11, 2024209.37210.12208.26209.82206.802,672,200
Jun 10, 2024210.00210.47207.06209.61206.591,423,500
Jun 7, 2024211.00211.00209.44209.99206.971,725,000
Jun 6, 2024208.80209.09207.15208.26205.261,085,400
Jun 5, 2024208.68209.00206.25208.13205.131,162,600
Jun 4, 2024205.90208.66205.90208.49205.49892,400
Jun 3, 2024207.13208.07205.17206.51203.541,167,900
May 31, 2024205.11207.76204.35207.58204.593,943,900
May 30, 2024201.98205.45201.84204.40201.461,913,900
May 29, 2024202.95203.39201.77201.96199.051,444,000
May 28, 2024206.82207.36203.68203.97201.031,436,300
May 24, 2024208.14208.55207.42207.89204.901,009,200
May 23, 2024210.40210.40207.78207.99204.991,072,700
May 22, 2024210.33211.53209.68210.82207.781,259,000
May 21, 2024209.96210.31208.82209.93206.911,048,600
May 20, 2024209.31210.45208.85209.16206.151,407,300
May 17, 2024210.13210.13208.40209.97206.951,119,900
May 16, 2024207.86209.83207.76209.14206.131,897,900
May 15, 2024204.53206.81204.50206.33203.361,160,800
May 14, 2024205.83205.98203.92205.07202.121,289,100
May 13, 2024205.23206.42204.71205.55202.59856,700
May 10, 2024205.00206.44204.59205.55202.59921,200
May 9, 2024203.27204.97202.34204.84201.89715,200
May 8, 2024204.44205.00203.25203.59200.66794,800
May 7, 2024202.21203.82201.34203.71200.781,000,300
May 6, 2024200.05201.53199.69201.52198.621,445,800
May 3, 2024198.79199.84196.72199.27196.401,039,900
May 2, 2024199.90200.06198.30199.36196.491,821,500
May 1, 2024199.33201.26198.95199.77196.891,999,500
Apr 30, 2024198.57199.99197.94199.43196.562,519,800
Apr 29, 2024198.02198.94197.14198.48195.621,318,700
Apr 26, 2024200.58200.90197.77197.95195.101,783,600
Apr 25, 2024200.64201.68199.25201.47198.571,593,200
Apr 24, 2024201.20201.51199.37200.95198.061,614,100
Apr 23, 2024202.51203.01200.72201.71198.801,920,400
Apr 22, 2024203.93203.93201.25201.43198.531,616,400
Apr 19, 2024202.51203.13198.89202.41199.492,461,000
Apr 18, 2024205.98206.50201.53201.73198.823,707,900
Apr 17, 2024196.76198.05196.23197.62194.772,222,500

Related Tickers

AON Aon plc
363.23
-2.57%
 
AJG Arthur J. Gallagher & Co.
328.25
-1.33%
 
BRO Brown & Brown, Inc.
117.57
-1.04%
 
WTW Willis Towers Watson Public Limited Company
319.65
-1.56%
 
ERIE Erie Indemnity Company
410.13
-0.42%
 
GSHD Goosehead Insurance, Inc
107.85
-0.59%
 
BWIN The Baldwin Insurance Group, Inc.
42.98
+0.49%
 
CRVL CorVel Corporation
116.59
-0.45%
 
EHTH eHealth, Inc.
5.97
+0.17%
 
CRD-B Crawford & Company
9.95
-0.50%