Marsh & McLennan Companies Inc (MMC) Historical Stock Data
183.20 ↓0.67 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MMC is down -0.07% a day on average. There have been 15 days where Marsh & McLennan Companies Inc closed green and 15 days where MMC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 178.99 | 181.92 | ↑$2.93 (1.64%) | 178.14 | 182.12 | 2.72M |
| 2025-11-10 | 178.86 | 178.12 | ↓$0.74 (-0.41%) | 176.85 | 179.88 | 2.14M |
| 2025-11-07 | 176.57 | 180.05 | ↑$3.48 (1.97%) | 175.62 | 180.57 | 2.90M |
| 2025-11-06 | 177.03 | 176.58 | ↓$0.45 (-0.25%) | 175.88 | 179.00 | 2.69M |
| 2025-11-05 | 180.93 | 178.40 | ↓$2.53 (-1.40%) | 178.35 | 182.09 | 2.55M |
| 2025-11-04 | 178.10 | 180.50 | ↑$2.40 (1.35%) | 177.73 | 180.54 | 3.31M |
| 2025-11-03 | 175.95 | 177.13 | ↑$1.18 (0.67%) | 174.18 | 178.06 | 3.79M |
| 2025-10-31 | 177.90 | 178.15 | ↑$0.25 (0.14%) | 176.10 | 179.30 | 3.56M |
| 2025-10-30 | 180.72 | 178.67 | ↓$2.05 (-1.13%) | 178.31 | 181.48 | 4.48M |
| 2025-10-29 | 180.99 | 179.99 | ↓$1.00 (-0.55%) | 179.26 | 182.80 | 3.10M |
| 2025-10-28 | 187.00 | 182.82 | ↓$4.18 (-2.24%) | 182.74 | 187.35 | 2.99M |
| 2025-10-27 | 186.87 | 187.62 | ↑$0.75 (0.40%) | 185.75 | 188.39 | 2.66M |
| 2025-10-24 | 188.15 | 186.55 | ↓$1.60 (-0.85%) | 186.45 | 188.53 | 1.70M |
| 2025-10-23 | 189.33 | 188.08 | ↓$1.25 (-0.66%) | 187.12 | 189.52 | 2.42M |
Create an account or log in to view more rows.
$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?
$MMC hmm...