Marsh & McLennan Companies, Inc. (MRSH)
NYSE: MRSH · Real-Time Price · USD
179.97
-3.11 (-1.70%)
At close: Mar 9, 2026, 4:00 PM EDT
179.97
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:20 PM EDT
MRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 182.24 | 182.45 | 177.92 | 179.93 | - | -1.72% | 2,457,828 |
| Mar 6, 2026 | 184.29 | 184.29 | 180.97 | 183.08 | 183.08 | -1.04% | 3,039,679 |
| Mar 5, 2026 | 184.35 | 186.80 | 182.86 | 185.00 | 185.00 | 0.09% | 1,989,690 |
| Mar 4, 2026 | 183.30 | 184.99 | 181.87 | 184.84 | 184.84 | 0.33% | 2,096,100 |
| Mar 3, 2026 | 184.50 | 186.13 | 182.11 | 184.23 | 184.23 | -1.18% | 2,511,618 |
| Mar 2, 2026 | 185.34 | 187.51 | 184.63 | 186.43 | 186.43 | -0.17% | 1,990,887 |
| Feb 27, 2026 | 185.45 | 187.77 | 184.59 | 186.74 | 186.74 | 0.78% | 3,309,953 |
| Feb 26, 2026 | 182.44 | 185.75 | 181.79 | 185.29 | 185.29 | 2.31% | 2,768,532 |
| Feb 25, 2026 | 179.15 | 181.64 | 178.99 | 181.10 | 181.10 | 1.50% | 3,458,767 |
| Feb 24, 2026 | 175.36 | 178.54 | 174.15 | 178.43 | 178.43 | 0.81% | 3,963,433 |
| Feb 23, 2026 | 178.92 | 181.00 | 176.65 | 176.99 | 176.99 | -1.30% | 3,073,095 |
| Feb 20, 2026 | 179.00 | 179.99 | 177.66 | 179.32 | 179.32 | 0.25% | 3,868,340 |
| Feb 19, 2026 | 177.77 | 179.41 | 176.75 | 178.87 | 178.87 | 0.43% | 2,720,382 |
| Feb 18, 2026 | 176.31 | 178.19 | 175.60 | 178.11 | 178.11 | 1.30% | 2,593,143 |
| Feb 17, 2026 | 177.16 | 178.31 | 174.28 | 175.83 | 175.83 | 1.02% | 2,703,188 |
| Feb 13, 2026 | 172.25 | 174.77 | 172.25 | 174.06 | 174.06 | 0.42% | 2,728,454 |
| Feb 12, 2026 | 172.02 | 175.59 | 170.37 | 173.33 | 173.33 | 0.19% | 4,502,418 |
| Feb 11, 2026 | 174.13 | 175.91 | 172.01 | 173.00 | 173.00 | -1.33% | 4,878,246 |
| Feb 10, 2026 | 173.12 | 176.39 | 172.06 | 175.34 | 175.34 | 2.45% | 4,798,337 |
| Feb 9, 2026 | 184.18 | 184.97 | 170.78 | 171.14 | 171.14 | -7.51% | 5,350,924 |
| Feb 6, 2026 | 188.28 | 189.11 | 184.64 | 185.03 | 185.03 | -1.32% | 2,285,952 |
| Feb 5, 2026 | 190.87 | 193.08 | 187.07 | 187.51 | 187.51 | -1.18% | 3,454,757 |
| Feb 4, 2026 | 188.38 | 193.32 | 187.23 | 189.75 | 189.75 | 0.67% | 4,254,524 |
| Feb 3, 2026 | 187.18 | 190.36 | 186.64 | 188.49 | 188.49 | 0.13% | 2,965,274 |
| Feb 2, 2026 | 189.98 | 191.61 | 187.69 | 188.25 | 188.25 | 0.03% | 2,811,265 |
| Jan 30, 2026 | 190.00 | 190.00 | 185.65 | 188.19 | 188.19 | 0.14% | 2,900,813 |
| Jan 29, 2026 | 182.50 | 188.84 | 180.61 | 187.92 | 187.92 | 5.47% | 3,528,938 |
| Jan 28, 2026 | 178.00 | 179.74 | 176.75 | 178.18 | 177.28 | -0.56% | 3,876,006 |
| Jan 27, 2026 | 182.11 | 182.50 | 178.53 | 179.18 | 178.27 | -2.44% | 3,389,437 |
| Jan 26, 2026 | 182.90 | 185.00 | 182.28 | 183.66 | 182.73 | 0.27% | 3,281,475 |
| Jan 23, 2026 | 179.28 | 183.27 | 178.00 | 183.16 | 182.23 | 1.39% | 2,611,224 |
| Jan 22, 2026 | 178.79 | 180.73 | 178.31 | 180.65 | 179.74 | 0.54% | 2,518,268 |
| Jan 21, 2026 | 181.45 | 182.00 | 178.26 | 179.68 | 178.77 | -0.73% | 3,337,755 |
| Jan 20, 2026 | 182.05 | 182.53 | 180.06 | 181.00 | 180.09 | -0.77% | 3,089,885 |
| Jan 16, 2026 | 179.92 | 182.67 | 179.88 | 182.40 | 181.48 | 0.08% | 4,296,306 |
| Jan 15, 2026 | 183.14 | 184.45 | 181.88 | 182.26 | 181.34 | -0.55% | 2,213,547 |
| Jan 14, 2026 | 182.81 | 184.66 | 182.03 | 183.27 | 182.34 | 0.31% | 1,696,847 |
| Jan 13, 2026 | 185.21 | 185.24 | 181.83 | 182.70 | 181.78 | -1.58% | 2,165,803 |
| Jan 12, 2026 | 186.31 | 187.43 | 185.07 | 185.63 | 184.69 | -0.20% | 2,380,616 |
| Jan 9, 2026 | 186.67 | 187.70 | 185.59 | 186.01 | 185.07 | -0.48% | 1,994,387 |
| Jan 8, 2026 | 182.82 | 187.48 | 182.47 | 186.90 | 185.96 | 2.19% | 2,309,268 |
| Jan 7, 2026 | 184.70 | 185.54 | 181.36 | 182.90 | 181.98 | -1.42% | 2,272,263 |
| Jan 6, 2026 | 186.45 | 187.70 | 184.78 | 185.54 | 184.60 | -0.96% | 2,155,512 |
| Jan 5, 2026 | 181.07 | 187.61 | 180.61 | 187.34 | 186.39 | 2.67% | 3,209,156 |
| Jan 2, 2026 | 184.41 | 185.00 | 181.80 | 182.47 | 181.55 | -1.64% | 1,983,598 |
| Dec 31, 2025 | 187.43 | 187.44 | 185.49 | 185.52 | 184.58 | -0.98% | 1,191,871 |
| Dec 30, 2025 | 187.27 | 187.90 | 186.64 | 187.36 | 186.41 | -0.14% | 1,417,333 |
| Dec 29, 2025 | 187.37 | 188.50 | 187.01 | 187.63 | 186.68 | 0.34% | 1,555,094 |
| Dec 26, 2025 | 187.34 | 188.10 | 186.37 | 187.00 | 186.06 | -0.32% | 938,243 |
| Dec 24, 2025 | 185.75 | 188.12 | 185.46 | 187.60 | 186.65 | 0.91% | 973,485 |
| Dec 23, 2025 | 185.22 | 186.17 | 184.98 | 185.90 | 184.96 | 0.21% | 1,785,750 |
| Dec 22, 2025 | 184.77 | 186.42 | 184.43 | 185.51 | 184.57 | 0.44% | 2,252,048 |
| Dec 19, 2025 | 185.21 | 186.16 | 183.92 | 184.70 | 183.77 | -0.55% | 7,301,445 |
| Dec 18, 2025 | 185.74 | 187.24 | 185.35 | 185.73 | 184.79 | -0.34% | 2,898,166 |
| Dec 17, 2025 | 186.72 | 188.56 | 185.64 | 186.36 | 185.42 | -0.43% | 2,912,666 |
| Dec 16, 2025 | 188.41 | 188.75 | 186.55 | 187.17 | 186.22 | -0.07% | 2,936,212 |
| Dec 15, 2025 | 186.35 | 187.43 | 185.66 | 187.30 | 186.35 | 0.59% | 2,562,632 |
| Dec 12, 2025 | 183.47 | 186.24 | 183.07 | 186.21 | 185.27 | 1.49% | 2,929,426 |
| Dec 11, 2025 | 181.75 | 185.15 | 181.51 | 183.47 | 182.54 | 1.40% | 3,676,980 |
| Dec 10, 2025 | 181.45 | 182.02 | 180.01 | 180.93 | 180.02 | -0.18% | 2,788,471 |
| Dec 9, 2025 | 181.95 | 182.78 | 180.92 | 181.26 | 180.34 | -0.19% | 2,287,722 |
| Dec 8, 2025 | 181.34 | 182.56 | 180.00 | 181.60 | 180.68 | -0.12% | 2,994,207 |
| Dec 5, 2025 | 183.38 | 183.50 | 180.15 | 181.82 | 180.90 | -0.75% | 2,837,168 |
| Dec 4, 2025 | 184.16 | 185.05 | 182.43 | 183.20 | 182.27 | -0.36% | 3,144,655 |
| Dec 3, 2025 | 183.29 | 184.78 | 182.79 | 183.87 | 182.94 | 0.28% | 2,394,839 |
| Dec 2, 2025 | 183.40 | 184.80 | 181.87 | 183.36 | 182.43 | -0.35% | 2,395,054 |
| Dec 1, 2025 | 182.22 | 185.25 | 182.16 | 184.00 | 183.07 | 0.30% | 3,051,571 |
| Nov 28, 2025 | 182.00 | 184.33 | 182.00 | 183.45 | 182.52 | 0.41% | 1,309,171 |
| Nov 26, 2025 | 182.04 | 183.05 | 181.06 | 182.70 | 181.78 | 0.37% | 2,275,738 |
| Nov 25, 2025 | 180.70 | 182.37 | 179.82 | 182.02 | 181.10 | 1.35% | 2,158,414 |
| Nov 24, 2025 | 181.26 | 181.26 | 178.50 | 179.59 | 178.68 | -0.74% | 3,519,435 |
| Nov 21, 2025 | 180.04 | 182.32 | 179.23 | 180.92 | 180.01 | 1.10% | 3,230,813 |
| Nov 20, 2025 | 177.56 | 179.55 | 176.64 | 178.95 | 178.05 | 1.03% | 3,835,572 |
| Nov 19, 2025 | 180.54 | 180.76 | 176.66 | 177.13 | 176.24 | -1.73% | 2,258,590 |
| Nov 18, 2025 | 181.69 | 181.84 | 179.47 | 180.25 | 179.34 | -0.34% | 2,729,046 |
| Nov 17, 2025 | 183.42 | 183.69 | 180.62 | 180.87 | 179.96 | -1.06% | 3,202,243 |
| Nov 14, 2025 | 184.58 | 185.33 | 181.23 | 182.81 | 181.89 | -0.57% | 2,857,812 |
| Nov 13, 2025 | 182.89 | 184.33 | 182.54 | 183.85 | 182.92 | 0.58% | 2,381,939 |
| Nov 12, 2025 | 181.47 | 183.33 | 181.07 | 182.79 | 181.87 | 0.48% | 1,901,053 |
| Nov 11, 2025 | 178.99 | 182.12 | 178.14 | 181.92 | 181.00 | 2.13% | 2,719,753 |
| Nov 10, 2025 | 178.86 | 179.88 | 176.85 | 178.12 | 177.22 | -1.07% | 2,142,900 |
| Nov 7, 2025 | 176.57 | 180.57 | 175.62 | 180.05 | 179.14 | 1.97% | 2,902,747 |
| Nov 6, 2025 | 177.03 | 179.00 | 175.88 | 176.58 | 175.69 | -1.02% | 2,693,400 |
| Nov 5, 2025 | 180.93 | 182.09 | 178.35 | 178.40 | 177.50 | -1.16% | 2,548,538 |
| Nov 4, 2025 | 178.10 | 180.55 | 177.67 | 180.50 | 179.59 | 1.90% | 3,336,374 |
| Nov 3, 2025 | 175.95 | 178.06 | 174.18 | 177.13 | 176.24 | -0.57% | 4,468,113 |
| Oct 31, 2025 | 177.90 | 179.30 | 176.10 | 178.15 | 177.25 | -0.29% | 4,252,186 |
| Oct 30, 2025 | 180.72 | 181.48 | 178.31 | 178.67 | 177.77 | -0.73% | 4,477,775 |
| Oct 29, 2025 | 180.99 | 182.80 | 179.26 | 179.99 | 179.08 | -1.55% | 3,851,138 |
| Oct 28, 2025 | 187.00 | 187.62 | 182.73 | 182.82 | 181.90 | -2.56% | 2,990,215 |
| Oct 27, 2025 | 186.87 | 188.39 | 185.75 | 187.62 | 186.67 | 0.57% | 2,679,344 |
| Oct 24, 2025 | 188.15 | 188.53 | 186.42 | 186.55 | 185.61 | -0.81% | 2,119,690 |
| Oct 23, 2025 | 189.33 | 189.52 | 187.12 | 188.08 | 187.13 | -0.65% | 2,447,560 |
| Oct 22, 2025 | 189.07 | 189.99 | 187.61 | 189.31 | 188.35 | 0.19% | 2,740,028 |
| Oct 21, 2025 | 189.25 | 191.07 | 188.12 | 188.95 | 188.00 | -0.51% | 2,751,731 |
| Oct 20, 2025 | 189.90 | 191.05 | 187.65 | 189.91 | 188.95 | 0.17% | 2,899,624 |
| Oct 17, 2025 | 186.82 | 191.10 | 186.00 | 189.59 | 188.63 | 1.67% | 5,808,119 |
| Oct 16, 2025 | 193.95 | 196.50 | 185.12 | 186.48 | 185.54 | -8.52% | 8,749,716 |
| Oct 15, 2025 | 205.29 | 206.04 | 201.12 | 203.85 | 202.82 | -1.53% | 3,115,710 |
| Oct 14, 2025 | 205.77 | 207.28 | 204.51 | 207.02 | 205.97 | 0.81% | 2,012,977 |