Explain this page
Arphra AIPlain-English read on Marsh & McLennan Companies, Inc.’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 161.71 | 162.70 | 159.05 | 161.39 | 161.39 | 161.39 | 0.00% | 2,410,006 |
| Jun 01, 2026 | 159.84 | 162.58 | 159.84 | 162.55 | 162.55 | 162.55 | 0.00% | 2,844,031 |
| May 29, 2026 | 158.81 | 160.82 | 157.74 | 159.97 | 159.97 | 159.97 | 0.00% | 5,898,708 |
| May 28, 2026 | 160.12 | 161.81 | 159.39 | 159.53 | 159.53 | 159.53 | 0.00% | 2,964,781 |
| May 27, 2026 | 162.13 | 164.52 | 159.96 | 160.59 | 160.59 | 160.59 | 0.00% | 2,854,500 |
| May 26, 2026 | 162.62 | 163.93 | 161.90 | 161.97 | 161.97 | 161.97 | 0.00% | 2,014,118 |
| May 22, 2026 | 164.79 | 165.89 | 162.88 | 164.11 | 164.11 | 164.11 | 0.00% | 2,463,733 |
| May 21, 2026 | 162.00 | 165.29 | 160.81 | 165.12 | 165.12 | 165.12 | 0.00% | 2,087,127 |
| May 20, 2026 | 164.39 | 165.42 | 162.45 | 163.38 | 163.38 | 163.38 | 0.00% | 2,073,488 |
| May 19, 2026 | 167.00 | 169.17 | 164.93 | 166.07 | 166.07 | 166.07 | 0.00% | 2,706,864 |
| May 18, 2026 | 161.24 | 166.08 | 161.24 | 165.98 | 165.98 | 165.98 | 0.00% | 2,415,229 |
| May 15, 2026 | 161.38 | 163.26 | 160.96 | 161.05 | 161.05 | 161.05 | 0.00% | 3,456,926 |
| May 14, 2026 | 159.38 | 161.98 | 159.22 | 160.02 | 160.02 | 160.02 | 0.00% | 3,285,089 |
| May 13, 2026 | 161.61 | 162.58 | 158.16 | 159.14 | 159.14 | 159.14 | 0.00% | 2,227,210 |
| May 12, 2026 | 162.57 | 164.89 | 161.06 | 163.39 | 163.39 | 163.39 | 0.00% | 3,252,200 |
| May 11, 2026 | 162.99 | 164.82 | 161.38 | 161.58 | 161.58 | 161.58 | 0.00% | 4,216,100 |
| May 08, 2026 | 165.54 | 166.75 | 162.50 | 163.25 | 163.25 | 163.25 | 0.00% | 1,948,128 |
| May 07, 2026 | 162.85 | 167.64 | 162.85 | 166.03 | 166.03 | 166.03 | 0.00% | 2,928,500 |
| May 04, 2026 | 165.66 | 169.03 | 165.00 | 168.17 | 168.17 | 168.17 | 0.00% | 620,798 |
| May 01, 2026 | 168.94 | 171.03 | 166.00 | 166.18 | 166.18 | 166.18 | 0.00% | 2,482,100 |
| Apr 30, 2026 | 168.36 | 169.64 | 165.71 | 167.71 | 167.71 | 167.71 | 0.00% | 2,994,257 |
| Apr 29, 2026 | 170.62 | 171.49 | 169.49 | 170.83 | 170.83 | 170.83 | 0.00% | 2,166,956 |
| Apr 28, 2026 | 172.37 | 172.85 | 168.87 | 170.82 | 170.82 | 170.82 | 0.00% | 2,069,600 |
| Apr 27, 2026 | 169.05 | 173.08 | 169.05 | 170.15 | 170.15 | 170.15 | 0.00% | 3,069,700 |
| Apr 24, 2026 | 172.41 | 173.25 | 169.62 | 170.10 | 170.10 | 170.10 | 0.00% | 1,713,500 |
| Apr 23, 2026 | 174.70 | 175.10 | 172.45 | 174.01 | 174.01 | 174.01 | 0.00% | 3,821,531 |
| Apr 22, 2026 | 178.31 | 178.85 | 174.20 | 175.50 | 175.50 | 175.50 | 0.00% | 3,555,838 |
| Apr 21, 2026 | 175.85 | 179.08 | 175.07 | 179.00 | 179.00 | 179.00 | 0.00% | 3,486,204 |
| Apr 20, 2026 | 175.95 | 176.59 | 172.87 | 174.59 | 174.59 | 174.59 | 0.00% | 5,032,870 |
| Apr 17, 2026 | 181.76 | 182.11 | 175.69 | 175.80 | 175.80 | 175.80 | 0.00% | 3,931,525 |
| Apr 16, 2026 | 178.19 | 183.45 | 178.10 | 182.57 | 182.57 | 182.57 | 0.00% | 4,155,058 |
| Apr 15, 2026 | 173.44 | 175.84 | 172.53 | 174.90 | 174.90 | 174.90 | 0.00% | 2,593,601 |
| Apr 14, 2026 | 172.49 | 173.84 | 171.76 | 172.85 | 172.85 | 172.85 | 0.00% | 1,997,797 |
| Apr 13, 2026 | 168.83 | 173.57 | 168.28 | 173.55 | 173.55 | 173.55 | 0.00% | 2,811,363 |
| Apr 10, 2026 | 171.74 | 172.01 | 165.06 | 168.15 | 168.15 | 168.15 | 0.00% | 2,974,700 |
| Apr 09, 2026 | 173.36 | 174.68 | 172.03 | 173.14 | 173.14 | 173.14 | 0.00% | 2,227,400 |
| Apr 08, 2026 | 171.99 | 175.97 | 171.86 | 175.81 | 175.81 | 174.91 | -0.51% | 1,912,596 |
| Apr 07, 2026 | 175.18 | 175.44 | 172.30 | 172.66 | 172.66 | 171.78 | -0.51% | 1,697,700 |
| Apr 06, 2026 | 175.00 | 176.32 | 174.42 | 174.82 | 174.82 | 173.93 | -0.51% | 2,372,118 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.