Download MRSH daily OHLC history, export CSV, and review long-term price data.
Marsh & McLennan Companies, Inc. (MRSH) — OHLC preview (1973-02-21 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 183.39 | 186 | 181.17 | 182.18 | — |
| 2026-07-16 | 177.79 | 182.43 | 178.08 | 182.15 | — |
| 2026-07-15 | 176.65 | 178.52 | 175.09 | 176.22 | — |
| 2026-07-14 | 178.78 | 180.8 | 178.02 | 178.05 | — |
| 2026-07-13 | 180.33 | 182.35 | 179.93 | 181.53 | — |
| 2026-07-10 | 180 | 180.92 | 177.8 | 178.31 | — |
| 2026-07-17 | 183.4 | 186.0 | 181.2 | 182.2 | -0.7% |
| 2026-07-16 | 177.8 | 182.4 | 178.1 | 182.2 | +2.5% |
| 2026-07-15 | 176.7 | 178.5 | 175.1 | 176.2 | -0.2% |
| 2026-07-14 | 178.8 | 180.8 | 178.0 | 178.1 | -0.4% |
| 2026-07-13 | 180.3 | 182.4 | 179.9 | 181.5 | +0.7% |
| 2026-07-10 | 180.0 | 180.9 | 177.8 | 178.3 | -0.9% |
| 2026-07-09 | 177.5 | 179.8 | 177.0 | 179.0 | +0.9% |
| 2026-07-08 | 177.9 | 179.5 | 176.0 | 179.1 | +0.7% |
| 2026-07-07 | 177.8 | 179.8 | 175.9 | 178.0 | +0.1% |
| 2026-07-06 | 178.1 | 177.5 | 173.3 | 174.7 | -1.9% |
| 2026-07-02 | 172.9 | 178.5 | 171.4 | 178.5 | +3.3% |
| 2026-07-01 | 167.2 | 173.5 | 167.2 | 172.1 | +3.0% |
| 2026-06-30 | 164.9 | 167.7 | 163.9 | 166.7 | +1.1% |
| 2026-06-29 | 168.2 | 169.0 | 165.4 | 166.7 | -0.9% |
| 2026-06-26 | 164.5 | 169.4 | 162.7 | 169.0 | +2.8% |
| 2026-06-25 | 165.2 | 167.0 | 162.0 | 162.2 | -1.8% |
| 2026-06-24 | 165.0 | 167.0 | 163.8 | 166.0 | +0.6% |
| 2026-06-23 | 162.1 | 164.7 | 161.8 | 163.8 | +1.1% |
| 2026-06-22 | 162.9 | 164.2 | 160.0 | 160.1 | -1.7% |
| 2026-06-18 | 165.0 | 165.0 | 160.7 | 162.4 | -1.5% |
| 2026-06-17 | 165.5 | 169.1 | 163.6 | 164.2 | -0.7% |
| 2026-06-16 | 166.5 | 167.4 | 165.8 | 166.8 | +0.2% |
| 2026-06-15 | 167.9 | 168.0 | 165.6 | 166.2 | -1.0% |
| 2026-06-12 | 167.9 | 170.1 | 166.8 | 168.7 | +0.5% |
| 2026-06-11 | 167.2 | 168.8 | 167.0 | 168.2 | +0.6% |
| 2026-06-10 | 167.1 | 168.8 | 165.7 | 167.2 | +0.1% |
| 2026-06-09 | 161.8 | 166.8 | 161.8 | 165.5 | +2.3% |
| 2026-06-05 | 163.3 | 166.2 | 162.6 | 165.4 | +1.3% |
| 2026-06-04 | 160.8 | 162.9 | 159.6 | 161.3 | +0.3% |
| 2026-06-03 | 160.3 | 161.3 | 156.6 | 157.3 | -1.9% |
| 2026-07-09 |
| 177.48 |
| 179.75 |
| 177.03 |
| 179 |
| — |
| 2026-07-08 | 177.88 | 179.49 | 176.04 | 179.05 | — |
| 2026-07-07 | 177.81 | 179.79 | 175.91 | 178 | — |
| 2026-07-06 | 178.13 | 177.51 | 173.25 | 174.73 | — |
| 2026-07-02 | 172.92 | 178.54 | 171.42 | 178.54 | — |
| 2026-07-01 | 167.18 | 173.5 | 167.18 | 172.14 | — |
| 2026-06-30 | 164.88 | 167.68 | 163.88 | 166.67 | — |
| 2026-06-29 | 168.19 | 169.01 | 165.38 | 166.71 | — |
| 2026-06-26 | 164.49 | 169.44 | 162.69 | 169.03 | — |
| 2026-06-25 | 165.24 | 167.04 | 162.02 | 162.23 | — |
| 2026-06-24 | 164.96 | 166.96 | 163.8 | 165.96 | — |
| 2026-06-23 | 162.07 | 164.66 | 161.8 | 163.84 | — |
| 2026-06-22 | 162.87 | 164.24 | 160 | 160.12 | — |
| 2026-06-18 | 164.96 | 164.96 | 160.68 | 162.41 | — |
| 2026-06-17 | 165.46 | 169.1 | 163.61 | 164.22 | — |
| 2026-06-16 | 166.53 | 167.43 | 165.81 | 166.78 | — |
| 2026-06-15 | 167.91 | 167.99 | 165.6 | 166.19 | — |
| 2026-06-12 | 167.89 | 170.1 | 166.76 | 168.68 | — |
| 2026-06-11 | 167.17 | 168.82 | 166.98 | 168.15 | — |
| 2026-06-10 | 167.06 | 168.81 | 165.66 | 167.15 | — |
| 2026-06-09 | 161.8 | 166.78 | 161.8 | 165.52 | — |
| 2026-06-05 | 163.31 | 166.21 | 162.56 | 165.44 | — |
| 2026-06-04 | 160.79 | 162.89 | 159.63 | 161.26 | — |
| 2026-06-03 | 160.29 | 161.29 | 156.6 | 157.32 | — |