Marsh & McLennan Companies, Inc. MRSH
207.78 USD +2.09 (+1.02%)
Regular-session close
207.78 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
206.76 Day range 209.89
157.32 52-week range 210.38
- YTD
- +12.00%
- 1 year
- +13.02%
MRSH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 207.72 | 209.89 | 206.76 | 207.78 | +2.09 | +1.02% | 1,823,773 |
| Nov 12, 2026 | 210.00 | 209.98 | 205.63 | 205.69 | -1.83 | -0.88% | 1,345,685 |
| Nov 11, 2026 | 204.27 | 207.61 | 204.27 | 207.52 | +0.58 | +0.28% | 1,750,089 |
| Nov 10, 2026 | 204.67 | 207.93 | 202.73 | 206.94 | +2.57 | +1.26% | 1,760,200 |
| Nov 9, 2026 | 206.36 | 207.01 | 204.05 | 204.37 | -0.45 | -0.22% | 2,529,000 |
| Nov 6, 2026 | 202.35 | 207.80 | 202.35 | 204.82 | -4.61 | -2.20% | 2,347,900 |
| Nov 5, 2026 | 212.77 | 214.00 | 208.15 | 209.43 | -0.95 | -0.45% | 3,133,400 |
| Nov 4, 2026 | 207.64 | 210.95 | 205.57 | 210.38 | +6.75 | +3.31% | 2,441,500 |
| Nov 3, 2026 | 205.72 | 205.89 | 202.93 | 203.63 | -1.75 | -0.85% | 1,946,500 |
| Nov 2, 2026 | 202.46 | 206.49 | 199.63 | 205.38 | +4.76 | +2.37% | 2,518,300 |
| Oct 30, 2026 | 201.95 | 202.70 | 199.22 | 200.62 | +3.59 | +1.82% | 2,916,800 |
| Oct 29, 2026 | 194.12 | 197.17 | 194.00 | 197.03 | +4.73 | +2.46% | 2,414,200 |
| Oct 28, 2026 | 189.77 | 193.31 | 189.72 | 192.30 | +1.63 | +0.85% | 2,400,000 |
| Oct 27, 2026 | 192.89 | 193.26 | 189.34 | 190.67 | -4.05 | -2.08% | 2,064,600 |
| Oct 26, 2026 | 196.43 | 197.10 | 193.05 | 194.72 | -2.76 | -1.40% | 1,867,700 |
| Oct 23, 2026 | 198.42 | 200.33 | 196.16 | 197.48 | -1.79 | -0.90% | 2,241,600 |
| Oct 22, 2026 | 192.00 | 199.59 | 191.64 | 199.27 | +8.71 | +4.57% | 3,065,200 |
| Oct 21, 2026 | 191.02 | 191.98 | 189.16 | 190.56 | -0.70 | -0.37% | 1,709,200 |
| Oct 20, 2026 | 190.58 | 193.06 | 189.23 | 191.26 | +2.76 | +1.46% | 2,143,200 |
| Oct 19, 2026 | 186.20 | 188.85 | 186.00 | 188.50 | +0.15 | +0.08% | 1,981,000 |
| Oct 16, 2026 | 187.60 | 189.96 | 186.53 | 188.35 | +1.81 | +0.97% | 2,765,800 |
| Oct 15, 2026 | 182.80 | 191.04 | 181.20 | 186.54 | +8.14 | +4.56% | 4,228,800 |
| Oct 14, 2026 | 178.52 | 179.40 | 176.44 | 178.40 | +1.39 | +0.79% | 2,472,000 |
| Oct 13, 2026 | 177.63 | 178.34 | 175.80 | 177.01 | +0.47 | +0.27% | 3,662,200 |
| Oct 12, 2026 | 176.28 | 176.70 | 175.42 | 176.54 | +0.78 | +0.44% | 2,345,000 |
| Oct 9, 2026 | 175.64 | 177.79 | 175.41 | 175.76 | -0.91 | -0.52% | 1,966,500 |
| Oct 8, 2026 | 174.28 | 176.86 | 172.79 | 176.67 | +3.01 | +1.73% | 3,949,900 |
| Oct 7, 2026 | 172.35 | 173.95 | 166.48 | 173.66 | +1.92 | +1.12% | 2,732,000 |
| Oct 6, 2026 | 169.76 | 172.39 | 169.52 | 171.74 | +1.31 | +0.77% | 1,968,600 |
| Oct 5, 2026 | 169.62 | 171.31 | 168.31 | 170.43 | +0.37 | +0.22% | 2,114,000 |
| Oct 2, 2026 | 171.33 | 172.43 | 169.28 | 170.06 | -1.79 | -1.04% | 2,927,500 |
| Oct 1, 2026 | 169.97 | 172.27 | 169.97 | 171.85 | +1.12 | +0.66% | 2,247,200 |
| Sep 30, 2026 | 170.01 | 171.66 | 169.28 | 170.73 | +0.31 | +0.18% | 3,087,400 |
| Sep 29, 2026 | 167.24 | 171.07 | 167.24 | 170.42 | +1.39 | +0.82% | 3,565,400 |
| Sep 28, 2026 | 171.17 | 171.67 | 168.49 | 169.03 | -2.09 | -1.22% | 1,919,400 |
| Sep 25, 2026 | 169.95 | 173.74 | 169.67 | 171.12 | +1.19 | +0.70% | 3,148,700 |
| Sep 24, 2026 | 170.81 | 171.84 | 168.92 | 169.93 | -0.45 | -0.26% | 3,196,800 |
| Sep 23, 2026 | 169.45 | 171.52 | 169.45 | 170.38 | +0.37 | +0.22% | 2,654,000 |
| Sep 22, 2026 | 172.85 | 172.91 | 167.93 | 170.01 | -2.71 | -1.57% | 3,622,300 |
| Sep 21, 2026 | 175.16 | 175.79 | 172.72 | 172.72 | -2.29 | -1.31% | 2,862,000 |
| Sep 18, 2026 | 173.76 | 176.24 | 172.63 | 175.01 | +0.43 | +0.25% | 7,168,100 |
| Sep 17, 2026 | 176.15 | 176.18 | 173.26 | 174.58 | -2.18 | -1.23% | 3,135,400 |
| Sep 16, 2026 | 178.83 | 179.60 | 175.75 | 176.76 | -3.00 | -1.67% | 3,035,200 |
| Sep 15, 2026 | 179.78 | 181.40 | 178.28 | 179.76 | -0.67 | -0.37% | 2,769,500 |
| Sep 14, 2026 | 179.70 | 181.45 | 178.68 | 180.43 | +3.52 | +1.99% | 1,796,500 |
| Sep 11, 2026 | 178.57 | 179.01 | 175.52 | 176.91 | -0.38 | -0.21% | 1,727,700 |
| Sep 10, 2026 | 177.42 | 178.50 | 176.40 | 177.29 | +0.45 | +0.25% | 2,181,400 |
| Sep 9, 2026 | 179.89 | 180.53 | 176.58 | 176.84 | -3.68 | -2.04% | 2,164,000 |
| Sep 8, 2026 | 183.27 | 184.72 | 180.40 | 180.52 | -5.22 | -2.81% | 2,098,100 |
| Sep 4, 2026 | 186.54 | 187.69 | 185.40 | 185.74 | -2.72 | -1.44% | 1,409,200 |
| Sep 3, 2026 | 188.75 | 191.22 | 187.59 | 188.46 | +0.62 | +0.33% | 1,981,300 |
| Sep 2, 2026 | 188.51 | 189.34 | 186.71 | 187.84 | +0.26 | +0.14% | 3,011,700 |
| Sep 1, 2026 | 190.89 | 191.79 | 186.58 | 187.58 | -2.22 | -1.17% | 2,064,300 |
| Aug 31, 2026 | 191.99 | 192.66 | 189.49 | 189.80 | -2.84 | -1.47% | 2,360,000 |
| Aug 28, 2026 | 190.47 | 194.62 | 190.47 | 192.64 | +2.64 | +1.39% | 1,446,800 |
| Aug 27, 2026 | 190.61 | 192.43 | 188.76 | 190.00 | -3.26 | -1.69% | 2,674,300 |
| Aug 26, 2026 | 193.93 | 195.55 | 193.08 | 193.26 | -0.14 | -0.07% | 2,956,200 |
| Aug 25, 2026 | 193.81 | 195.47 | 193.28 | 193.40 | -1.27 | -0.65% | 1,644,400 |
| Aug 24, 2026 | 193.71 | 195.67 | 192.72 | 194.67 | +2.66 | +1.39% | 1,927,400 |
| Aug 21, 2026 | 190.95 | 193.73 | 189.48 | 192.01 | +1.80 | +0.95% | 2,552,400 |
| Aug 20, 2026 | 188.46 | 191.81 | 187.58 | 190.21 | +1.01 | +0.53% | 2,417,500 |
| Aug 19, 2026 | 187.00 | 191.64 | 186.28 | 189.20 | +2.83 | +1.52% | 1,893,600 |
| Aug 18, 2026 | 186.77 | 188.48 | 185.37 | 186.37 | +2.16 | +1.17% | 1,837,300 |
| Aug 17, 2026 | 186.42 | 187.22 | 184.13 | 184.21 | -3.61 | -1.92% | 1,337,500 |
| Aug 14, 2026 | 188.68 | 189.86 | 187.03 | 187.82 | -0.87 | -0.46% | 1,113,000 |
65 days, newest first. Daily bars as drawn on the MRSH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.