Marsh$190.96MCO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $479.69 | $486.87 | $479.69 | $483.67 | +0.06% | 541.74K |
| Aug 3, 2026 | $484.13 | $491.10 | $477.16 | $483.36 | +1.04% | 700.00K |
| Jul 31, 2026 | $477.89 | $481.59 | $471.78 | $478.38 | -0.80% | 844.18K |
| Jul 30, 2026 | $478.91 | $483.24 | $470.49 | $482.26 | -0.20% | 823.35K |
| Jul 29, 2026 | $484.17 | $489.61 | $480.88 | $483.24 | -0.20% | 938.03K |
| Jul 28, 2026 | $486.06 | $488.81 | $478.33 | $484.20 | -0.36% | 1.01M |
| Jul 27, 2026 | $478.97 | $491.22 | $478.27 | $485.96 | +3.07% | 905.00K |
| Jul 24, 2026 | $475.91 | $479.21 | $468.37 | $471.50 | -0.16% | 935.48K |
| Jul 23, 2026 | $480.00 | $484.47 | $472.01 | $472.24 | -3.57% | 1.05M |
| Jul 22, 2026 | $493.48 | $493.99 | $482.96 | $489.70 | -0.22% | 1.28M |
| Jul 21, 2026 | $491.68 | $496.87 | $482.69 | $490.77 | -2.89% | 1.43M |
| Jul 20, 2026 | $508.24 | $510.01 | $502.09 | $505.37 | -1.07% | 774.46K |
| Jul 17, 2026 | $517.96 | $523.31 | $507.32 | $510.86 | -1.57% | 1.33M |
| Jul 16, 2026 | $509.33 | $519.09 | $508.16 | $519.02 | +2.89% | 935.50K |
| Jul 15, 2026 | $498.76 | $512.00 | $497.37 | $504.46 | +1.97% | 832.91K |
| Jul 14, 2026 | $487.00 | $495.75 | $480.00 | $494.73 | -0.20% | 652.24K |
| Jul 13, 2026 | $491.72 | $497.82 | $491.71 | $495.72 | +1.73% | 568.85K |
| Jul 10, 2026 | $491.49 | $496.10 | $483.81 | $487.28 | +0.05% | 510.75K |
| Jul 9, 2026 | $482.30 | $487.37 | $478.27 | $487.02 | +0.40% | 528.42K |
| Jul 8, 2026 | $496.36 | $496.96 | $483.19 | $485.10 | -3.07% | 585.33K |
| Jul 7, 2026 | $501.46 | $504.91 | $498.11 | $500.49 | +0.34% | 824.12K |
| Jul 6, 2026 | $492.35 | $499.97 | $480.63 | $498.78 | +1.69% | 863.97K |
| Jul 2, 2026 | $474.27 | $490.74 | $474.27 | $490.51 | +4.72% | 933.22K |
| Jul 1, 2026 | $455.49 | $474.39 | $454.00 | $468.38 | +3.41% | 1.08M |
| Jun 30, 2026 | $450.28 | $457.54 | $447.14 | $452.92 | +0.04% | 1.03M |
| Jun 29, 2026 | $452.48 | $455.62 | $448.54 | $452.73 | +0.60% | 848.79K |
| Jun 26, 2026 | $437.85 | $451.85 | $437.51 | $450.01 | +2.54% | 2.82M |
| Jun 25, 2026 | $450.37 | $459.78 | $438.14 | $438.85 | -2.43% | 1.18M |
| Jun 24, 2026 | $446.26 | $455.95 | $443.24 | $449.79 | +1.31% | 972.07K |
| Jun 23, 2026 | $450.03 | $452.40 | $442.29 | $443.97 | -0.75% | 1.10M |
| Jun 22, 2026 | $448.64 | $453.82 | $445.24 | $447.33 | -0.74% | 969.61K |
| Jun 18, 2026 | $457.63 | $460.25 | $448.85 | $450.67 | -1.22% | 1.96M |
| Jun 17, 2026 | $466.50 | $472.43 | $455.73 | $456.22 | -2.60% | 1.29M |
| Jun 16, 2026 | $460.34 | $471.40 | $459.22 | $468.41 | +3.16% | 1.30M |
| Jun 15, 2026 | $450.76 | $460.88 | $450.71 | $454.06 | +1.39% | 964.90K |
| Jun 12, 2026 | $445.00 | $448.48 | $438.17 | $447.85 | +1.36% | 672.32K |
| Jun 11, 2026 | $449.59 | $450.50 | $438.41 | $441.82 | -1.97% | 1.17M |
| Jun 10, 2026 | $447.00 | $454.10 | $444.33 | $450.69 | +0.17% | 553.70K |
| Jun 9, 2026 | $443.71 | $452.50 | $441.70 | $449.94 | +1.39% | 901.12K |
| Jun 8, 2026 | $451.13 | $451.41 | $443.18 | $443.76 | -1.68% | 776.05K |
| Jun 5, 2026 | $451.69 | $454.22 | $447.85 | $451.35 | +0.49% | 660.53K |
| Jun 4, 2026 | $455.27 | $460.52 | $447.92 | $449.15 | +0.17% | 979.20K |
| Jun 3, 2026 | $450.00 | $451.02 | $441.79 | $448.39 | -1.15% | 853.96K |
| Jun 2, 2026 | $460.63 | $462.00 | $446.66 | $453.60 | -2.28% | 1.04M |
| Jun 1, 2026 | $453.67 | $465.67 | $448.96 | $464.20 | +2.42% | 894.13K |
| May 29, 2026 | $448.91 | $459.24 | $448.41 | $453.25 | +0.62% | 2.13M |
| May 28, 2026 | $454.12 | $455.75 | $447.84 | $450.45 | -0.25% | 1.00M |
| May 27, 2026 | $452.34 | $457.49 | $448.26 | $451.56 | +0.10% | 910.49K |
| May 26, 2026 | $450.24 | $454.81 | $446.43 | $451.10 | +0.44% | 842.70K |
| May 22, 2026 | $446.00 | $452.85 | $445.62 | $449.12 | +0.84% | 502.89K |
| May 21, 2026 | $440.18 | $447.56 | $436.20 | $445.37 | +0.25% | 1.05M |
| May 20, 2026 | $434.37 | $445.45 | $427.89 | $444.27 | +2.25% | 1.16M |
| May 19, 2026 | $445.74 | $448.00 | $434.29 | $434.49 | -2.01% | 1.32M |
| May 18, 2026 | $427.01 | $443.61 | $427.01 | $443.41 | +3.38% | 1.11M |
| May 15, 2026 | $432.48 | $438.23 | $426.21 | $428.90 | -0.87% | 1.26M |
| May 14, 2026 | $440.51 | $443.45 | $432.37 | $432.68 | -1.29% | 1.11M |
| May 13, 2026 | $446.87 | $447.35 | $432.35 | $438.32 | -2.97% | 1.04M |
| May 12, 2026 | $449.61 | $458.67 | $447.21 | $451.75 | +0.75% | 1.03M |
| May 11, 2026 | $448.16 | $452.68 | $446.36 | $448.39 | -0.65% | 924.46K |
| May 8, 2026 | $457.10 | $459.14 | $446.96 | $451.32 | — | 762.82K |
