Marsh & McLennan Companies, Inc. (MRSH)
NYSE: MRSH · Real-Time Price · USD
170.82
+0.67 (0.39%)
Apr 28, 2026, 4:00 PM EDT - Market closed
MRSH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 172.37 | 172.85 | 168.87 | 170.82 | 170.82 | 0.39% | 2,052,713 |
| Apr 27, 2026 | 169.05 | 173.08 | 169.05 | 170.15 | 170.15 | 0.03% | 3,027,214 |
| Apr 24, 2026 | 172.41 | 173.25 | 169.62 | 170.10 | 170.10 | -2.25% | 1,629,254 |
| Apr 23, 2026 | 174.70 | 175.10 | 172.45 | 174.01 | 174.01 | -0.85% | 3,661,304 |
| Apr 22, 2026 | 178.31 | 178.85 | 174.20 | 175.50 | 175.50 | -1.96% | 3,555,823 |
| Apr 21, 2026 | 175.85 | 179.08 | 175.07 | 179.00 | 179.00 | 2.53% | 3,486,188 |
| Apr 20, 2026 | 175.95 | 176.59 | 172.87 | 174.59 | 174.59 | -0.69% | 5,002,737 |
| Apr 17, 2026 | 181.76 | 182.11 | 175.69 | 175.80 | 175.80 | -3.71% | 3,923,616 |
| Apr 16, 2026 | 178.19 | 183.45 | 178.10 | 182.57 | 182.57 | 4.39% | 4,141,432 |
| Apr 15, 2026 | 173.44 | 175.84 | 172.53 | 174.90 | 174.90 | 1.19% | 2,593,588 |
| Apr 14, 2026 | 172.49 | 173.84 | 171.76 | 172.85 | 172.85 | -0.40% | 1,885,909 |
| Apr 13, 2026 | 168.83 | 173.57 | 168.28 | 173.55 | 173.55 | 3.21% | 2,797,915 |
| Apr 10, 2026 | 171.74 | 172.01 | 165.06 | 168.15 | 168.15 | -2.88% | 2,970,127 |
| Apr 9, 2026 | 173.36 | 174.68 | 172.03 | 173.14 | 173.14 | -1.52% | 2,211,812 |
| Apr 8, 2026 | 171.99 | 175.97 | 171.86 | 175.81 | 174.91 | 1.82% | 1,911,878 |
| Apr 7, 2026 | 175.18 | 175.44 | 172.30 | 172.66 | 171.78 | -1.24% | 1,697,681 |
| Apr 6, 2026 | 175.00 | 176.32 | 174.42 | 174.82 | 173.93 | 0.12% | 2,372,118 |
| Apr 2, 2026 | 171.94 | 176.17 | 171.73 | 174.61 | 173.72 | 1.59% | 2,143,712 |
| Apr 1, 2026 | 172.77 | 174.75 | 171.58 | 171.87 | 170.99 | -0.91% | 2,840,134 |
| Mar 31, 2026 | 174.92 | 176.64 | 171.55 | 173.45 | 172.56 | -0.73% | 5,076,714 |
| Mar 30, 2026 | 170.17 | 175.58 | 170.13 | 174.72 | 173.83 | 3.28% | 3,947,963 |
| Mar 27, 2026 | 173.83 | 174.56 | 169.14 | 169.17 | 168.30 | -2.85% | 3,986,413 |
| Mar 26, 2026 | 174.37 | 177.04 | 173.25 | 174.14 | 173.25 | -0.03% | 3,125,914 |
| Mar 25, 2026 | 171.91 | 174.44 | 169.74 | 174.20 | 173.31 | 0.64% | 3,821,514 |
| Mar 24, 2026 | 174.15 | 174.86 | 172.67 | 173.10 | 172.21 | -0.44% | 2,810,902 |
| Mar 23, 2026 | 176.47 | 178.16 | 173.83 | 173.87 | 172.98 | -1.48% | 2,735,348 |
| Mar 20, 2026 | 172.81 | 176.90 | 171.38 | 176.48 | 175.58 | 3.26% | 9,676,366 |
| Mar 19, 2026 | 171.25 | 172.38 | 169.80 | 170.91 | 170.04 | -0.06% | 3,052,596 |
| Mar 18, 2026 | 170.75 | 171.89 | 164.89 | 171.02 | 170.14 | -0.54% | 2,257,735 |
| Mar 17, 2026 | 175.00 | 176.62 | 170.94 | 171.94 | 171.06 | -1.05% | 2,860,370 |
| Mar 16, 2026 | 173.15 | 174.81 | 171.40 | 173.76 | 172.87 | 0.94% | 2,183,858 |
| Mar 13, 2026 | 172.86 | 173.85 | 171.18 | 172.15 | 171.27 | 0.74% | 1,800,802 |
| Mar 12, 2026 | 173.24 | 176.42 | 170.84 | 170.88 | 170.01 | -1.78% | 3,028,584 |
| Mar 11, 2026 | 174.35 | 175.31 | 171.57 | 173.97 | 173.08 | -0.02% | 2,980,905 |
| Mar 10, 2026 | 179.09 | 179.09 | 173.82 | 174.00 | 173.11 | -3.32% | 2,667,239 |
| Mar 9, 2026 | 182.24 | 182.45 | 177.92 | 179.97 | 179.05 | -1.70% | 3,131,260 |
| Mar 6, 2026 | 184.29 | 184.29 | 180.97 | 183.08 | 182.14 | -1.04% | 3,040,356 |
| Mar 5, 2026 | 184.35 | 186.80 | 182.86 | 185.00 | 184.05 | 0.09% | 1,991,836 |
| Mar 4, 2026 | 183.30 | 184.99 | 181.87 | 184.84 | 183.89 | 0.33% | 2,156,226 |
| Mar 3, 2026 | 184.50 | 186.13 | 182.11 | 184.23 | 183.29 | -1.18% | 2,513,609 |
| Mar 2, 2026 | 185.34 | 187.51 | 184.63 | 186.43 | 185.48 | -0.17% | 1,993,064 |
| Feb 27, 2026 | 185.45 | 187.77 | 184.59 | 186.74 | 185.78 | 0.78% | 3,369,536 |
| Feb 26, 2026 | 182.44 | 185.75 | 181.79 | 185.29 | 184.34 | 2.31% | 2,768,604 |
| Feb 25, 2026 | 179.15 | 181.64 | 178.99 | 181.10 | 180.17 | 1.50% | 3,475,585 |
| Feb 24, 2026 | 175.36 | 178.54 | 174.15 | 178.43 | 177.52 | 0.81% | 3,973,913 |
| Feb 23, 2026 | 178.92 | 181.00 | 176.65 | 176.99 | 176.08 | -1.30% | 3,073,464 |
| Feb 20, 2026 | 179.00 | 179.99 | 177.66 | 179.32 | 178.40 | 0.25% | 3,868,562 |
| Feb 19, 2026 | 177.77 | 179.41 | 176.75 | 178.87 | 177.95 | 0.43% | 2,721,724 |
| Feb 18, 2026 | 176.31 | 178.19 | 175.60 | 178.11 | 177.20 | 1.30% | 2,642,635 |
| Feb 17, 2026 | 177.16 | 178.31 | 174.28 | 175.83 | 174.93 | 1.02% | 2,703,946 |
| Feb 13, 2026 | 172.25 | 174.77 | 172.25 | 174.06 | 173.17 | 0.42% | 2,756,987 |
| Feb 12, 2026 | 172.02 | 175.59 | 170.37 | 173.33 | 172.44 | 0.19% | 4,544,857 |
| Feb 11, 2026 | 174.13 | 175.91 | 172.01 | 173.00 | 172.11 | -1.33% | 4,878,249 |
| Feb 10, 2026 | 173.12 | 176.39 | 172.06 | 175.34 | 174.44 | 2.45% | 4,799,044 |
| Feb 9, 2026 | 184.18 | 184.97 | 170.78 | 171.14 | 170.26 | -7.51% | 5,435,484 |
| Feb 6, 2026 | 188.28 | 189.11 | 184.64 | 185.03 | 184.08 | -1.32% | 2,342,457 |
| Feb 5, 2026 | 190.87 | 193.08 | 187.07 | 187.51 | 186.55 | -1.18% | 3,480,214 |
| Feb 4, 2026 | 188.38 | 193.32 | 187.23 | 189.75 | 188.78 | 0.67% | 4,263,022 |
| Feb 3, 2026 | 187.18 | 190.36 | 186.64 | 188.49 | 187.53 | 0.13% | 3,063,932 |
| Feb 2, 2026 | 189.98 | 191.61 | 187.69 | 188.25 | 187.29 | 0.03% | 2,811,375 |
| Jan 30, 2026 | 190.00 | 190.00 | 185.65 | 188.19 | 187.23 | 0.14% | 2,903,809 |
| Jan 29, 2026 | 182.50 | 188.84 | 180.61 | 187.92 | 186.96 | 5.47% | 3,610,828 |
| Jan 28, 2026 | 178.00 | 179.74 | 176.75 | 178.18 | 176.37 | -0.56% | 4,118,265 |
| Jan 27, 2026 | 182.11 | 182.50 | 178.53 | 179.18 | 177.36 | -2.44% | 3,389,437 |
| Jan 26, 2026 | 182.90 | 185.00 | 182.28 | 183.66 | 181.80 | 0.27% | 3,281,475 |
| Jan 23, 2026 | 179.28 | 183.27 | 178.00 | 183.16 | 181.30 | 1.39% | 2,611,224 |
| Jan 22, 2026 | 178.79 | 180.73 | 178.31 | 180.65 | 178.82 | 0.54% | 2,518,268 |
| Jan 21, 2026 | 181.45 | 182.00 | 178.26 | 179.68 | 177.86 | -0.73% | 3,337,755 |
| Jan 20, 2026 | 182.05 | 182.53 | 180.06 | 181.00 | 179.16 | -0.77% | 3,089,885 |
| Jan 16, 2026 | 179.92 | 182.67 | 179.88 | 182.40 | 180.55 | 0.08% | 4,296,306 |
| Jan 15, 2026 | 183.14 | 184.45 | 181.88 | 182.26 | 180.41 | -0.55% | 2,213,547 |
| Jan 14, 2026 | 182.81 | 184.66 | 182.03 | 183.27 | 181.41 | 0.31% | 1,696,847 |
| Jan 13, 2026 | 185.21 | 185.24 | 181.83 | 182.70 | 180.85 | -1.58% | 2,165,803 |
| Jan 12, 2026 | 186.31 | 187.43 | 185.07 | 185.63 | 183.75 | -0.20% | 2,380,616 |
| Jan 9, 2026 | 186.67 | 187.70 | 185.59 | 186.01 | 184.12 | -0.48% | 1,994,387 |
| Jan 8, 2026 | 182.82 | 187.48 | 182.47 | 186.90 | 185.00 | 2.19% | 2,309,268 |
| Jan 7, 2026 | 184.70 | 185.54 | 181.36 | 182.90 | 181.04 | -1.42% | 2,272,263 |
| Jan 6, 2026 | 186.45 | 187.70 | 184.78 | 185.54 | 183.66 | -0.96% | 2,155,512 |
| Jan 5, 2026 | 181.07 | 187.61 | 180.61 | 187.34 | 185.44 | 2.67% | 3,209,156 |
| Jan 2, 2026 | 184.41 | 185.00 | 181.80 | 182.47 | 180.62 | -1.64% | 1,983,598 |
| Dec 31, 2025 | 187.43 | 187.44 | 185.49 | 185.52 | 183.64 | -0.98% | 1,191,871 |
| Dec 30, 2025 | 187.27 | 187.90 | 186.64 | 187.36 | 185.46 | -0.14% | 1,417,333 |
| Dec 29, 2025 | 187.37 | 188.50 | 187.01 | 187.63 | 185.73 | 0.34% | 1,555,094 |
| Dec 26, 2025 | 187.34 | 188.10 | 186.37 | 187.00 | 185.10 | -0.32% | 938,243 |
| Dec 24, 2025 | 185.75 | 188.12 | 185.46 | 187.60 | 185.70 | 0.91% | 973,485 |
| Dec 23, 2025 | 185.22 | 186.17 | 184.98 | 185.90 | 184.01 | 0.21% | 1,785,750 |
| Dec 22, 2025 | 184.77 | 186.42 | 184.43 | 185.51 | 183.63 | 0.44% | 2,252,048 |
| Dec 19, 2025 | 185.21 | 186.16 | 183.92 | 184.70 | 182.83 | -0.55% | 7,301,445 |
| Dec 18, 2025 | 185.74 | 187.24 | 185.35 | 185.73 | 183.85 | -0.34% | 2,898,166 |
| Dec 17, 2025 | 186.72 | 188.56 | 185.64 | 186.36 | 184.47 | -0.43% | 2,912,666 |
| Dec 16, 2025 | 188.41 | 188.75 | 186.55 | 187.17 | 185.27 | -0.07% | 2,936,212 |
| Dec 15, 2025 | 186.35 | 187.43 | 185.66 | 187.30 | 185.40 | 0.59% | 2,562,632 |
| Dec 12, 2025 | 183.47 | 186.24 | 183.07 | 186.21 | 184.32 | 1.49% | 2,929,426 |
| Dec 11, 2025 | 181.75 | 185.15 | 181.51 | 183.47 | 181.61 | 1.40% | 3,676,980 |
| Dec 10, 2025 | 181.45 | 182.02 | 180.01 | 180.93 | 179.09 | -0.18% | 2,788,471 |
| Dec 9, 2025 | 181.95 | 182.78 | 180.92 | 181.26 | 179.42 | -0.19% | 2,287,722 |
| Dec 8, 2025 | 181.34 | 182.56 | 180.00 | 181.60 | 179.76 | -0.12% | 2,994,207 |
| Dec 5, 2025 | 183.38 | 183.50 | 180.15 | 181.82 | 179.98 | -0.75% | 2,837,168 |
| Dec 4, 2025 | 184.16 | 185.05 | 182.43 | 183.20 | 181.34 | -0.36% | 3,144,655 |
| Dec 3, 2025 | 183.29 | 184.78 | 182.79 | 183.87 | 182.00 | 0.28% | 2,394,839 |