Marsh & McLennan Companies Inc (MMC) Historical Stock Data
187.60 ↑1.70 (0.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMC is up 0.05% a day on average. There have been 16 days where Marsh & McLennan Companies Inc closed green and 14 days where MMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 185.75 | 187.60 | ↑$1.85 (1.00%) | 185.46 | 188.12 | 0.97M |
| 2025-12-23 | 185.22 | 185.90 | ↑$0.68 (0.37%) | 184.98 | 186.17 | 1.79M |
| 2025-12-22 | 184.77 | 185.51 | ↑$0.74 (0.40%) | 184.43 | 186.42 | 2.25M |
| 2025-12-19 | 185.21 | 184.70 | ↓$0.51 (-0.28%) | 183.92 | 186.16 | 7.30M |
| 2025-12-18 | 185.74 | 185.73 | ↓$0.01 (-0.01%) | 185.35 | 187.24 | 2.90M |
| 2025-12-17 | 186.72 | 186.36 | ↓$0.36 (-0.19%) | 185.64 | 188.56 | 2.91M |
| 2025-12-16 | 188.41 | 187.17 | ↓$1.24 (-0.66%) | 186.55 | 188.75 | 2.94M |
| 2025-12-15 | 186.35 | 187.30 | ↑$0.95 (0.51%) | 185.66 | 187.43 | 2.56M |
| 2025-12-12 | 183.47 | 186.21 | ↑$2.74 (1.49%) | 183.07 | 186.24 | 2.93M |
| 2025-12-11 | 181.75 | 183.47 | ↑$1.72 (0.95%) | 181.51 | 185.15 | 3.68M |
| 2025-12-10 | 181.45 | 180.93 | ↓$0.52 (-0.29%) | 180.01 | 182.02 | 2.79M |
| 2025-12-09 | 181.95 | 181.26 | ↓$0.69 (-0.38%) | 180.92 | 182.78 | 2.29M |
| 2025-12-08 | 181.34 | 181.60 | ↑$0.26 (0.14%) | 180.00 | 182.56 | 2.99M |
| 2025-12-05 | 183.38 | 181.82 | ↓$1.56 (-0.85%) | 180.15 | 183.50 | 2.84M |
| 2025-12-04 | 184.16 | 183.20 | ↓$0.96 (-0.52%) | 182.43 | 185.05 | 3.14M |
| 2025-12-03 | 183.29 | 183.87 | ↑$0.58 (0.32%) | 182.79 | 184.78 | 2.39M |
| 2025-12-02 | 183.40 | 183.36 | ↓$0.04 (-0.02%) | 181.87 | 184.80 | 2.40M |
| 2025-12-01 | 182.22 | 184.00 | ↑$1.78 (0.98%) | 182.16 | 185.25 | 3.05M |
| 2025-11-28 | 182.00 | 183.45 | ↑$1.45 (0.80%) | 182.00 | 184.33 | 1.31M |
| 2025-11-26 | 182.04 | 182.70 | ↑$0.66 (0.36%) | 181.06 | 183.05 | 2.28M |
| 2025-11-25 | 180.70 | 182.02 | ↑$1.32 (0.73%) | 179.82 | 182.37 | 2.16M |
| 2025-11-24 | 181.26 | 179.59 | ↓$1.67 (-0.92%) | 178.50 | 181.26 | 3.52M |
| 2025-11-21 | 180.04 | 180.92 | ↑$0.88 (0.49%) | 179.23 | 182.32 | 3.23M |
| 2025-11-20 | 177.56 | 178.95 | ↑$1.39 (0.78%) | 176.64 | 179.55 | 3.84M |
| 2025-11-19 | 180.54 | 177.13 | ↓$3.41 (-1.89%) | 176.66 | 180.76 | 2.26M |
| 2025-11-18 | 181.69 | 180.25 | ↓$1.44 (-0.79%) | 179.47 | 181.84 | 2.73M |
| 2025-11-17 | 183.42 | 180.87 | ↓$2.55 (-1.39%) | 180.62 | 183.69 | 3.20M |
| 2025-11-14 | 184.58 | 182.81 | ↓$1.77 (-0.96%) | 181.23 | 185.33 | 2.86M |
| 2025-11-13 | 182.89 | 183.85 | ↑$0.96 (0.52%) | 182.54 | 184.33 | 2.38M |
| 2025-11-12 | 181.47 | 182.79 | ↑$1.32 (0.73%) | 181.07 | 183.33 | 1.90M |
Create an account or log in to view more rows.
$MMC never selling
$MMC LOADING UP HERE!
$MMC i like the stock
$MMC Buy now
$MMC Pack it up boys.
$MMC called it
$MMC I still don’t wanna buy it
$MMC used to this fuckery!! Not leaving no chance !
$MMC fake wall lets break it
$MMC why is there no volume? Is that suspicious?