MRSH
Marsh & McLennan Companies, Inc.
NYQ
$157.57
-3.82
(-2.37%)
Pullback · -1.47σ
Historical prices · daily
125 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $160.29 | $161.29 | $156.60 | $157.57 | 1.4M |
| 2026-06-02 | $161.71 | $162.70 | $159.05 | $161.39 | 2.4M |
| 2026-06-01 | $159.84 | $162.58 | $159.84 | $162.55 | 2.8M |
| 2026-05-29 | $158.81 | $160.82 | $157.74 | $159.97 | 5.9M |
| 2026-05-28 | $160.12 | $161.81 | $159.39 | $159.53 | 3.0M |
| 2026-05-27 | $162.13 | $164.52 | $159.96 | $160.59 | 2.9M |
| 2026-05-26 | $162.62 | $163.93 | $161.90 | $161.97 | 2.0M |
| 2026-05-22 | $164.79 | $165.89 | $162.88 | $164.11 | 2.5M |
| 2026-05-21 | $162.00 | $165.29 | $160.81 | $165.12 | 2.1M |
| 2026-05-20 | $164.39 | $165.42 | $162.45 | $163.38 | 2.1M |
| 2026-05-19 | $167.00 | $169.17 | $164.93 | $166.07 | 2.7M |
| 2026-05-18 | $161.24 | $166.08 | $161.24 | $165.98 | 2.4M |
| 2026-05-15 | $161.38 | $163.26 | $160.96 | $161.05 | 3.5M |
| 2026-05-14 | $159.38 | $161.98 | $159.22 | $160.02 | 3.3M |
| 2026-05-13 | $161.61 | $162.58 | $158.16 | $159.14 | 2.2M |
| 2026-05-12 | $162.57 | $164.89 | $161.06 | $163.39 | 3.3M |
| 2026-05-11 | $162.99 | $164.82 | $161.38 | $161.58 | 4.2M |
| 2026-05-08 | $165.54 | $166.75 | $162.50 | $163.25 | 1.9M |
| 2026-05-07 | $162.85 | $167.64 | $162.85 | $166.03 | 2.9M |
| 2026-05-06 | $168.18 | $169.00 | $163.81 | $163.90 | 3.1M |
| 2026-05-05 | $167.49 | $167.97 | $165.73 | $167.27 | 2.3M |
| 2026-05-04 | $165.60 | $169.03 | $165.00 | $167.87 | 3.0M |
| 2026-05-01 | $168.94 | $171.03 | $166.00 | $166.18 | 2.5M |
| 2026-04-30 | $168.36 | $169.64 | $165.71 | $167.71 | 3.0M |
| 2026-04-29 | $170.62 | $171.49 | $169.49 | $170.83 | 2.2M |
| 2026-04-28 | $172.37 | $172.85 | $168.87 | $170.82 | 2.1M |
| 2026-04-27 | $169.05 | $173.08 | $169.05 | $170.15 | 3.1M |
| 2026-04-24 | $172.41 | $173.25 | $169.62 | $170.10 | 1.7M |
| 2026-04-23 | $174.70 | $175.10 | $172.45 | $174.01 | 3.8M |
| 2026-04-22 | $178.31 | $178.85 | $174.20 | $175.50 | 3.6M |
| 2026-04-21 | $175.85 | $179.08 | $175.07 | $179.00 | 3.5M |
| 2026-04-20 | $175.95 | $176.59 | $172.87 | $174.59 | 5.0M |
| 2026-04-17 | $181.76 | $182.11 | $175.69 | $175.80 | 3.9M |
| 2026-04-16 | $178.19 | $183.45 | $178.10 | $182.57 | 4.2M |
| 2026-04-15 | $173.44 | $175.84 | $172.53 | $174.90 | 2.6M |
| 2026-04-14 | $172.49 | $173.84 | $171.76 | $172.85 | 2.0M |
| 2026-04-13 | $168.83 | $173.57 | $168.28 | $173.55 | 2.8M |
| 2026-04-10 | $171.74 | $172.01 | $165.06 | $168.15 | 3.0M |
| 2026-04-09 | $173.36 | $174.68 | $172.03 | $173.14 | 2.2M |
| 2026-04-08 | $171.99 | $175.97 | $171.86 | $175.81 | 1.9M |
| 2026-04-07 | $175.18 | $175.44 | $172.30 | $172.66 | 1.7M |
| 2026-04-06 | $175.00 | $176.32 | $174.42 | $174.82 | 2.4M |
| 2026-04-02 | $171.94 | $176.17 | $171.73 | $174.61 | 2.1M |
| 2026-04-01 | $172.77 | $174.75 | $171.58 | $171.87 | 2.8M |
| 2026-03-31 | $174.92 | $176.64 | $171.55 | $173.45 | 5.1M |
| 2026-03-30 | $170.17 | $175.58 | $170.13 | $174.72 | 3.9M |
| 2026-03-27 | $173.83 | $174.56 | $169.14 | $169.17 | 4.0M |
| 2026-03-26 | $174.37 | $177.04 | $173.25 | $174.14 | 3.1M |
| 2026-03-25 | $171.91 | $174.44 | $169.74 | $174.20 | 3.8M |
| 2026-03-24 | $174.15 | $174.86 | $172.67 | $173.10 | 2.8M |
| 2026-03-23 | $176.47 | $178.16 | $173.83 | $173.87 | 2.7M |
| 2026-03-20 | $172.81 | $176.90 | $171.38 | $176.48 | 9.7M |
| 2026-03-19 | $171.25 | $172.38 | $169.80 | $170.91 | 3.1M |
| 2026-03-18 | $170.75 | $171.89 | $164.89 | $171.02 | 2.3M |
| 2026-03-17 | $175.00 | $176.62 | $170.94 | $171.94 | 2.9M |
| 2026-03-16 | $173.15 | $174.81 | $171.40 | $173.76 | 2.2M |
| 2026-03-13 | $172.86 | $173.85 | $171.18 | $172.15 | 1.8M |
| 2026-03-12 | $173.24 | $176.42 | $170.84 | $170.88 | 3.0M |
| 2026-03-11 | $174.35 | $175.31 | $171.57 | $173.97 | 3.0M |
| 2026-03-10 | $179.09 | $179.09 | $173.82 | $174.00 | 2.7M |
| 2026-03-09 | $182.24 | $182.45 | $177.92 | $179.97 | 3.1M |
| 2026-03-06 | $184.29 | $184.29 | $180.97 | $183.08 | 3.0M |
| 2026-03-05 | $184.35 | $186.80 | $182.86 | $185.00 | 2.0M |
| 2026-03-04 | $183.30 | $184.99 | $181.87 | $184.84 | 2.2M |
| 2026-03-03 | $184.50 | $186.13 | $182.11 | $184.23 | 2.5M |
| 2026-03-02 | $185.34 | $187.51 | $184.63 | $186.43 | 2.0M |
| 2026-02-27 | $185.45 | $187.77 | $184.59 | $186.74 | 3.4M |
| 2026-02-26 | $182.44 | $185.75 | $181.79 | $185.29 | 2.8M |
| 2026-02-25 | $179.15 | $181.64 | $178.99 | $181.10 | 3.5M |
| 2026-02-24 | $175.36 | $178.54 | $174.15 | $178.43 | 4.0M |
| 2026-02-23 | $178.92 | $181.00 | $176.65 | $176.99 | 3.1M |
| 2026-02-20 | $179.00 | $179.99 | $177.66 | $179.32 | 3.9M |
| 2026-02-19 | $177.77 | $179.41 | $176.75 | $178.87 | 2.7M |
| 2026-02-18 | $176.31 | $178.19 | $175.60 | $178.11 | 2.6M |
| 2026-02-17 | $177.16 | $178.31 | $174.28 | $175.83 | 2.7M |
| 2026-02-13 | $172.25 | $174.77 | $172.25 | $174.06 | 2.8M |
| 2026-02-12 | $172.02 | $175.59 | $170.37 | $173.33 | 4.5M |
| 2026-02-11 | $174.13 | $175.91 | $172.01 | $173.00 | 4.9M |
| 2026-02-10 | $173.12 | $176.39 | $172.06 | $175.34 | 4.8M |
| 2026-02-09 | $184.18 | $184.97 | $170.78 | $171.14 | 5.4M |
| 2026-02-06 | $188.28 | $189.11 | $184.64 | $185.03 | 2.3M |
| 2026-02-05 | $190.87 | $193.08 | $187.07 | $187.51 | 3.5M |
| 2026-02-04 | $188.38 | $193.32 | $187.23 | $189.75 | 4.3M |
| 2026-02-03 | $187.18 | $190.36 | $186.64 | $188.49 | 3.1M |
| 2026-02-02 | $189.98 | $191.61 | $187.69 | $188.25 | 2.8M |
| 2026-01-30 | $190.00 | $190.00 | $185.65 | $188.19 | 2.9M |
| 2026-01-29 | $182.50 | $188.84 | $180.61 | $187.92 | 3.6M |
| 2026-01-28 | $178.00 | $179.74 | $176.75 | $178.18 | 4.1M |
| 2026-01-27 | $182.11 | $182.50 | $178.53 | $179.18 | 3.4M |
| 2026-01-26 | $182.90 | $185.00 | $182.28 | $183.66 | 3.3M |
| 2026-01-23 | $179.28 | $183.27 | $178.00 | $183.16 | 2.6M |
| 2026-01-22 | $178.79 | $180.73 | $178.31 | $180.65 | 2.5M |
| 2026-01-21 | $181.45 | $182.00 | $178.26 | $179.68 | 3.3M |
| 2026-01-20 | $182.05 | $182.53 | $180.06 | $181.00 | 3.1M |
| 2026-01-16 | $179.92 | $182.67 | $179.88 | $182.40 | 4.3M |
| 2026-01-15 | $183.14 | $184.45 | $181.88 | $182.26 | 2.2M |
| 2026-01-14 | $182.81 | $184.66 | $182.03 | $183.27 | 1.7M |
| 2026-01-13 | $185.21 | $185.24 | $181.83 | $182.70 | 2.2M |
| 2026-01-12 | $186.31 | $187.43 | $185.07 | $185.63 | 2.4M |
| 2026-01-09 | $186.67 | $187.70 | $185.59 | $186.01 | 2.0M |
| 2026-01-08 | $182.82 | $187.48 | $182.47 | $186.90 | 2.3M |
| 2026-01-07 | $184.70 | $185.54 | $181.36 | $182.90 | 2.3M |
| 2026-01-06 | $186.45 | $187.70 | $184.78 | $185.54 | 2.2M |
| 2026-01-05 | $181.07 | $187.61 | $180.61 | $187.34 | 3.2M |
| 2026-01-02 | $184.41 | $185.00 | $181.80 | $182.47 | 2.0M |
| 2025-12-31 | $187.43 | $187.44 | $185.49 | $185.52 | 1.2M |
| 2025-12-30 | $187.27 | $187.90 | $186.64 | $187.36 | 1.4M |
| 2025-12-29 | $187.37 | $188.50 | $187.01 | $187.63 | 1.6M |
| 2025-12-26 | $187.34 | $188.10 | $186.37 | $187.00 | 0.9M |
| 2025-12-24 | $185.75 | $188.12 | $185.46 | $187.60 | 1.0M |
| 2025-12-23 | $185.22 | $186.17 | $184.98 | $185.90 | 1.8M |
| 2025-12-22 | $184.77 | $186.42 | $184.43 | $185.51 | 2.3M |
| 2025-12-19 | $185.21 | $186.16 | $183.92 | $184.70 | 7.3M |
| 2025-12-18 | $185.74 | $187.24 | $185.35 | $185.73 | 2.9M |
| 2025-12-17 | $186.72 | $188.56 | $185.64 | $186.36 | 2.9M |
| 2025-12-16 | $188.41 | $188.75 | $186.55 | $187.17 | 2.9M |
| 2025-12-15 | $186.35 | $187.43 | $185.66 | $187.30 | 2.6M |
| 2025-12-12 | $183.47 | $186.24 | $183.07 | $186.21 | 2.9M |
| 2025-12-11 | $181.75 | $185.15 | $181.51 | $183.47 | 3.7M |
| 2025-12-10 | $181.45 | $182.02 | $180.01 | $180.93 | 2.8M |
| 2025-12-09 | $181.95 | $182.78 | $180.92 | $181.26 | 2.3M |
| 2025-12-08 | $181.34 | $182.56 | $180.00 | $181.60 | 3.0M |
| 2025-12-05 | $183.38 | $183.50 | $180.15 | $181.82 | 2.8M |
| 2025-12-04 | $184.16 | $185.05 | $182.43 | $183.20 | 3.1M |
| 2025-12-03 | $183.29 | $184.78 | $182.79 | $183.87 | 2.4M |