Skip to main content
Marsh & McLennan Companies, Inc. (MRSH)
NYSE: MRSH · Real-Time Price · USD
169.03
+6.80 (4.19%)
At close: Jun 26, 2026, 4:00 PM EDT
165.75
-3.28 (-1.94%)
After-hours: Jun 26, 2026, 7:22 PM EDT

MRSH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026164.49169.44162.69169.03169.034.19%6,498,126
Jun 25, 2026165.24167.07162.01162.23162.23-2.25%1,885,225
Jun 24, 2026164.96166.96163.80165.96165.961.29%1,940,714
Jun 23, 2026162.07164.66161.80163.84163.842.32%2,478,040
Jun 22, 2026162.87164.24160.00160.12160.12-1.41%2,631,353
Jun 18, 2026164.96165.00160.68162.41162.41-1.10%3,856,454
Jun 17, 2026165.46169.11163.61164.22164.22-1.53%2,362,267
Jun 16, 2026166.53167.44165.81166.78166.780.36%2,245,014
Jun 15, 2026167.92167.99165.60166.19166.19-1.48%2,312,005
Jun 12, 2026167.89170.15166.76168.68168.680.32%2,512,911
Jun 11, 2026167.17168.82166.79168.15168.150.60%2,337,394
Jun 10, 2026167.06168.82165.66167.15167.150.98%2,261,561
Jun 9, 2026161.80166.78161.62165.52165.521.85%1,689,891
Jun 8, 2026164.45165.09161.67162.52162.52-1.76%2,347,948
Jun 5, 2026163.31166.21162.56165.44165.442.59%3,002,572
Jun 4, 2026160.79162.89159.63161.26161.262.50%3,164,941
Jun 3, 2026160.29161.29156.60157.32157.32-2.52%4,081,452
Jun 2, 2026161.71162.70159.05161.39161.39-0.71%2,396,715
Jun 1, 2026159.84162.58159.84162.55162.551.61%2,836,471
May 29, 2026158.81160.82157.74159.97159.970.28%5,819,508
May 28, 2026160.12161.81159.39159.53159.53-0.66%2,824,477
May 27, 2026162.13164.52159.96160.59160.59-0.85%2,840,524
May 26, 2026162.62163.93161.90161.97161.97-1.30%2,009,175
May 22, 2026164.79165.89162.88164.11164.11-0.61%2,435,486
May 21, 2026162.00165.29160.81165.12165.121.07%2,061,912
May 20, 2026164.39165.42162.45163.38163.38-1.62%2,041,955
May 19, 2026167.00169.17164.93166.07166.070.05%2,626,236
May 18, 2026161.24166.08161.24165.98165.983.06%2,379,151
May 15, 2026161.38163.26160.96161.05161.050.64%3,456,926
May 14, 2026159.38161.98159.22160.02160.020.55%3,285,089
May 13, 2026161.61162.58158.16159.14159.14-2.60%2,227,210
May 12, 2026162.57164.89161.06163.39163.391.12%3,252,164
May 11, 2026162.99164.82161.38161.58161.58-1.02%4,216,073
May 8, 2026165.54166.75162.50163.25163.25-1.67%1,948,128
May 7, 2026162.85167.64162.85166.03166.031.30%2,928,491
May 6, 2026168.18169.00163.81163.90163.90-2.01%3,087,746
May 5, 2026167.49167.97165.73167.27167.27-0.36%2,320,472
May 4, 2026165.60169.03165.00167.87167.871.02%2,979,144
May 1, 2026168.94171.03166.00166.18166.18-0.91%2,482,062
Apr 30, 2026168.36169.64165.71167.71167.71-1.83%2,994,257
Apr 29, 2026170.62171.49169.49170.83170.830.01%2,166,956
Apr 28, 2026172.37172.85168.87170.82170.820.39%2,069,570
Apr 27, 2026169.05173.08169.05170.15170.150.03%3,069,694
Apr 24, 2026172.41173.25169.62170.10170.10-2.25%1,713,499
Apr 23, 2026174.70175.10172.45174.01174.01-0.85%3,821,531
Apr 22, 2026178.31178.85174.20175.50175.50-1.96%3,555,838
Apr 21, 2026175.85179.08175.07179.00179.002.53%3,486,204
Apr 20, 2026175.95176.59172.87174.59174.59-0.69%5,032,870
Apr 17, 2026181.76182.11175.69175.80175.80-3.71%3,931,525
Apr 16, 2026178.19183.45178.10182.57182.574.39%4,155,058
Apr 15, 2026173.44175.84172.53174.90174.901.19%2,593,601
Apr 14, 2026172.49173.84171.76172.85172.85-0.40%1,997,797
Apr 13, 2026168.83173.57168.28173.55173.553.21%2,811,363
Apr 10, 2026171.74172.01165.06168.15168.15-2.88%2,974,667
Apr 9, 2026173.36174.68172.03173.14173.14-1.01%2,227,357
Apr 8, 2026171.99175.97171.86175.81174.911.82%1,912,596
Apr 7, 2026175.18175.44172.30172.66171.78-1.24%1,697,681
Apr 6, 2026175.00176.32174.42174.82173.930.12%2,372,118
Apr 2, 2026171.94176.17171.73174.61173.721.59%2,143,712
Apr 1, 2026172.77174.75171.58171.87170.99-0.91%2,840,134
Mar 31, 2026174.92176.64171.55173.45172.56-0.73%5,076,714
Mar 30, 2026170.17175.58170.13174.72173.833.28%3,947,963
Mar 27, 2026173.83174.56169.14169.17168.30-2.85%3,986,413
Mar 26, 2026174.37177.04173.25174.14173.25-0.03%3,125,914
Mar 25, 2026171.91174.44169.74174.20173.310.64%3,821,514
Mar 24, 2026174.15174.86172.67173.10172.21-0.44%2,810,902
Mar 23, 2026176.47178.16173.83173.87172.98-1.48%2,735,348
Mar 20, 2026172.81176.90171.38176.48175.583.26%9,676,366
Mar 19, 2026171.25172.38169.80170.91170.04-0.06%3,052,596
Mar 18, 2026170.75171.89164.89171.02170.14-0.54%2,257,735
Mar 17, 2026175.00176.62170.94171.94171.06-1.05%2,860,370
Mar 16, 2026173.15174.81171.40173.76172.870.94%2,183,858
Mar 13, 2026172.86173.85171.18172.15171.270.74%1,800,802
Mar 12, 2026173.24176.42170.84170.88170.01-1.78%3,028,584
Mar 11, 2026174.35175.31171.57173.97173.08-0.02%2,980,905
Mar 10, 2026179.09179.09173.82174.00173.11-3.32%2,667,239
Mar 9, 2026182.24182.45177.92179.97179.05-1.70%3,131,260
Mar 6, 2026184.29184.29180.97183.08182.14-1.04%3,040,356
Mar 5, 2026184.35186.80182.86185.00184.050.09%1,991,836
Mar 4, 2026183.30184.99181.87184.84183.890.33%2,156,226
Mar 3, 2026184.50186.13182.11184.23183.29-1.18%2,513,609
Mar 2, 2026185.34187.51184.63186.43185.48-0.17%1,993,064
Feb 27, 2026185.45187.77184.59186.74185.780.78%3,369,536
Feb 26, 2026182.44185.75181.79185.29184.342.31%2,768,604
Feb 25, 2026179.15181.64178.99181.10180.171.50%3,475,585
Feb 24, 2026175.36178.54174.15178.43177.520.81%3,973,913
Feb 23, 2026178.92181.00176.65176.99176.08-1.30%3,073,464
Feb 20, 2026179.00179.99177.66179.32178.400.25%3,868,562
Feb 19, 2026177.77179.41176.75178.87177.950.43%2,721,724
Feb 18, 2026176.31178.19175.60178.11177.201.30%2,642,635
Feb 17, 2026177.16178.31174.28175.83174.931.02%2,703,946
Feb 13, 2026172.25174.77172.25174.06173.170.42%2,756,987
Feb 12, 2026172.02175.59170.37173.33172.440.19%4,544,857
Feb 11, 2026174.13175.91172.01173.00172.11-1.33%4,878,249
Feb 10, 2026173.12176.39172.06175.34174.442.45%4,799,044
Feb 9, 2026184.18184.97170.78171.14170.26-7.51%5,435,484
Feb 6, 2026188.28189.11184.64185.03184.08-1.32%2,342,457
Feb 5, 2026190.87193.08187.07187.51186.55-1.18%3,480,214
Feb 4, 2026188.38193.32187.23189.75188.780.67%4,263,022
Feb 3, 2026187.18190.36186.64188.49187.530.13%3,063,932