Marsh & McLennan Companies, Inc. (BIT:1MMC)
Italy
· Delayed Price · Currency is EUR 145.00
-2.05 (-1.39%)
At close: Apr 28, 2026
BIT:1MMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | 3.12% | - |
| Apr 24, 2026 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | -3.94% | - |
| Apr 23, 2026 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | 2.24% | - |
| Apr 22, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | -3.04% | - |
| Apr 21, 2026 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 1.01% | - |
| Apr 20, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | -2.98% | - |
| Apr 17, 2026 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -3.84% | - |
| Apr 16, 2026 | 150.55 | 154.80 | 150.55 | 158.90 | 158.90 | 7.36% | 8 |
| Apr 15, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.78% | - |
| Apr 14, 2026 | 146.85 | 146.85 | 146.85 | 146.85 | 146.85 | 1.10% | - |
| Apr 13, 2026 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | 2.25% | - |
| Apr 10, 2026 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -3.79% | - |
| Apr 9, 2026 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | -2.19% | - |
| Apr 8, 2026 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | -0.20% | - |
| Apr 7, 2026 | 151.25 | 151.25 | 151.25 | 151.25 | 150.47 | -0.26% | - |
| Apr 2, 2026 | 151.65 | 151.65 | 151.65 | 151.65 | 150.87 | -1.24% | - |
| Apr 1, 2026 | 153.55 | 153.55 | 153.55 | 153.55 | 152.76 | 4.24% | - |
| Mar 31, 2026 | 147.30 | 147.30 | 147.30 | 147.30 | 146.54 | -3.73% | - |
| Mar 30, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.21 | 2.14% | - |
| Mar 27, 2026 | 149.80 | 149.80 | 149.80 | 149.80 | 149.03 | -0.79% | - |
| Mar 26, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 150.22 | -1.37% | - |
| Mar 25, 2026 | 153.10 | 153.10 | 153.10 | 153.10 | 152.31 | -0.58% | - |
| Mar 24, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 153.21 | 2.26% | - |
| Mar 23, 2026 | 150.60 | 150.60 | 150.60 | 150.60 | 149.83 | -2.62% | - |
| Mar 20, 2026 | 154.65 | 154.65 | 154.65 | 154.65 | 153.85 | 7.32% | - |
| Mar 19, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.36 | -2.50% | - |
| Mar 18, 2026 | 147.80 | 147.80 | 147.80 | 147.80 | 147.04 | -3.87% | - |
| Mar 17, 2026 | 153.75 | 153.75 | 153.75 | 153.75 | 152.96 | 1.92% | - |
| Mar 16, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 150.07 | -2.52% | - |
| Mar 13, 2026 | 154.75 | 154.75 | 154.75 | 154.75 | 153.95 | 0.23% | - |
| Mar 12, 2026 | 154.40 | 154.40 | 154.40 | 154.40 | 153.61 | 0.78% | - |
| Mar 11, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 152.41 | 3.86% | - |
| Mar 10, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 146.74 | -5.75% | - |
| Mar 9, 2026 | 156.50 | 156.50 | 156.50 | 156.50 | 155.70 | -0.89% | - |
| Mar 6, 2026 | 157.90 | 157.90 | 157.90 | 157.90 | 157.09 | -4.27% | - |
| Mar 5, 2026 | 164.95 | 164.95 | 164.95 | 164.95 | 164.10 | 1.95% | - |
| Mar 4, 2026 | 162.10 | 162.10 | 162.10 | 161.80 | 160.97 | -0.31% | 7 |
| Mar 3, 2026 | 157.85 | 157.85 | 157.85 | 162.30 | 161.47 | 2.43% | 7 |
| Mar 2, 2026 | 158.45 | 158.45 | 158.45 | 158.45 | 157.64 | 3.73% | - |
| Feb 27, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 151.96 | -4.80% | - |
| Feb 26, 2026 | 160.45 | 160.45 | 160.45 | 160.45 | 159.62 | 2.82% | - |
| Feb 25, 2026 | 156.05 | 156.05 | 156.05 | 156.05 | 155.25 | 7.69% | - |
| Feb 24, 2026 | 144.90 | 144.90 | 144.90 | 144.90 | 144.15 | -4.55% | - |
| Feb 23, 2026 | 151.80 | 151.80 | 151.80 | 151.80 | 151.02 | 2.39% | - |
| Feb 20, 2026 | 148.25 | 148.25 | 148.25 | 148.25 | 147.49 | -4.26% | - |
| Feb 19, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.05 | 1.21% | - |
| Feb 18, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 152.21 | 5.23% | - |
| Feb 17, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 144.65 | -8.98% | - |
| Feb 16, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 158.93 | 8.90% | - |
| Feb 13, 2026 | 146.70 | 146.70 | 146.70 | 146.70 | 145.95 | 1.03% | - |
| Feb 12, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 144.45 | -2.58% | - |
| Feb 11, 2026 | 149.05 | 149.05 | 149.05 | 149.05 | 148.28 | 3.94% | - |
| Feb 10, 2026 | 143.40 | 143.40 | 143.40 | 143.40 | 142.66 | -2.42% | - |
| Feb 9, 2026 | 146.95 | 146.95 | 146.95 | 146.95 | 146.19 | -4.70% | - |
| Feb 6, 2026 | 154.20 | 154.20 | 154.20 | 154.20 | 153.41 | 0.33% | - |
| Feb 5, 2026 | 153.70 | 153.70 | 153.70 | 153.70 | 152.91 | -7.05% | - |
| Feb 4, 2026 | 162.40 | 162.40 | 162.40 | 165.35 | 164.50 | 1.19% | 4 |
| Feb 3, 2026 | 159.60 | 159.60 | 159.60 | 163.40 | 162.56 | 2.09% | 6 |
| Feb 2, 2026 | 160.05 | 160.05 | 160.05 | 160.05 | 159.23 | 2.07% | - |
| Jan 30, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 155.99 | 4.29% | - |
| Jan 29, 2026 | 155.05 | 155.05 | 155.05 | 150.35 | 149.58 | 1.59% | 1 |
| Jan 28, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 147.24 | 0.95% | - |
| Jan 27, 2026 | 146.60 | 146.60 | 146.60 | 146.60 | 145.10 | -2.82% | - |
| Jan 26, 2026 | 150.85 | 150.85 | 150.85 | 150.85 | 149.30 | -2.08% | - |
| Jan 23, 2026 | 154.05 | 154.05 | 154.05 | 154.05 | 152.47 | 1.18% | - |
| Jan 22, 2026 | 152.70 | 152.70 | 152.70 | 152.25 | 150.69 | -3.15% | 23 |
| Jan 21, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 155.59 | -0.91% | - |
| Jan 20, 2026 | 158.65 | 158.65 | 158.65 | 158.65 | 157.02 | 1.15% | - |
| Jan 19, 2026 | 156.85 | 156.85 | 156.85 | 156.85 | 155.24 | -0.06% | - |
| Jan 16, 2026 | 156.95 | 156.95 | 156.95 | 156.95 | 155.34 | -0.51% | - |
| Jan 15, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 156.13 | - | - |
| Jan 14, 2026 | 157.75 | 157.75 | 157.75 | 157.75 | 156.13 | -4.65% | - |
| Jan 13, 2026 | 165.45 | 165.45 | 165.45 | 165.45 | 163.76 | 3.54% | - |
| Jan 12, 2026 | 159.80 | 159.80 | 159.80 | 159.80 | 158.16 | -0.28% | - |
| Jan 9, 2026 | 160.25 | 160.25 | 160.25 | 160.25 | 158.61 | 0.85% | - |
| Jan 8, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 157.27 | 4.09% | - |
| Jan 7, 2026 | 152.65 | 152.65 | 152.65 | 152.65 | 151.09 | -1.39% | - |
| Jan 6, 2026 | 154.80 | 154.80 | 154.80 | 154.80 | 153.21 | -2.06% | - |
| Jan 5, 2026 | 158.05 | 158.05 | 158.05 | 158.05 | 156.43 | 3.47% | - |
| Jan 2, 2026 | 152.75 | 152.75 | 152.75 | 152.75 | 151.19 | -4.02% | - |
| Dec 30, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 157.52 | -0.25% | - |
| Dec 29, 2025 | 159.55 | 159.55 | 159.55 | 159.55 | 157.92 | 6.37% | - |
| Dec 23, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 148.46 | -5.15% | - |
| Dec 22, 2025 | 158.15 | 158.15 | 158.15 | 158.15 | 156.53 | -2.80% | - |
| Dec 19, 2025 | 162.70 | 162.70 | 162.70 | 162.70 | 161.03 | 2.07% | - |
| Dec 18, 2025 | 166.05 | 166.05 | 157.95 | 159.40 | 157.77 | -0.34% | 34 |
| Dec 17, 2025 | 159.95 | 159.95 | 159.95 | 159.95 | 158.31 | 8.44% | - |
| Dec 16, 2025 | 147.50 | 147.50 | 147.50 | 147.50 | 145.99 | -6.97% | - |
| Dec 15, 2025 | 158.55 | 158.55 | 158.55 | 158.55 | 156.93 | -1.86% | - |
| Dec 12, 2025 | 161.55 | 161.55 | 161.55 | 161.55 | 159.89 | 2.93% | - |
| Dec 11, 2025 | 156.95 | 156.95 | 156.95 | 156.95 | 155.34 | 8.65% | - |
| Dec 10, 2025 | 144.45 | 144.45 | 144.45 | 144.45 | 142.97 | -7.85% | - |
| Dec 9, 2025 | 156.75 | 156.75 | 156.75 | 156.75 | 155.14 | -2.12% | - |
| Dec 8, 2025 | 160.15 | 160.15 | 160.15 | 160.15 | 158.51 | 13.90% | - |
| Dec 5, 2025 | 140.60 | 140.60 | 140.60 | 140.60 | 139.16 | -8.49% | - |
| Dec 4, 2025 | 153.65 | 153.65 | 153.65 | 153.65 | 152.08 | -2.20% | - |
| Dec 3, 2025 | 157.10 | 157.10 | 157.10 | 157.10 | 155.49 | 2.08% | - |
| Dec 2, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 152.32 | -2.81% | - |
| Dec 1, 2025 | 158.45 | 158.45 | 158.45 | 158.35 | 156.73 | 2.36% | 13 |
| Nov 28, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 153.12 | -2.92% | - |