Marsh Common Stock (MRSH)

189.69
-1.82 (-0.95%)
NYSE· Last Trade: Aug 1st, 1:24 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marsh Common Stock (MRSH)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/2026188.69191.10187.93189.692,546,159189.69
7/30/2026193.96195.53188.07191.513,714,561191.51
7/29/2026191.63198.49190.01197.595,123,789197.59
7/28/2026186.89192.38186.46192.194,654,385192.19
7/27/2026181.28185.04181.25183.312,124,840183.31
7/24/2026176.46180.87175.97180.741,938,294180.74
7/23/2026176.07176.67174.59176.403,075,214176.40
7/22/2026180.00180.74175.41175.992,375,965175.00
7/21/2026186.65189.07181.18181.592,991,979180.57
7/20/2026180.50182.31179.36182.103,991,300181.08
7/17/2026183.39186.00181.15182.181,906,319181.16
7/16/2026177.79182.43177.79182.152,906,312181.13
7/15/2026176.65178.52175.09176.221,784,697175.23
7/14/2026178.78180.80178.02178.053,233,845177.05
7/13/2026180.33182.36179.94181.531,873,944180.51
7/10/2026180.00180.92177.81178.311,526,536177.31
7/09/2026177.48179.75177.03179.002,683,966177.99
7/08/2026177.88179.49176.04179.052,325,685178.04
7/07/2026177.81179.81175.91178.001,831,045177.00
7/06/2026178.13178.13173.25174.733,094,751173.75
7/02/2026172.92178.54171.41178.542,068,198177.54
7/01/2026167.18173.50167.18172.142,466,179171.17
6/30/2026164.88167.68163.74166.672,206,219165.73
6/29/2026168.19169.01165.38166.712,216,022165.77
6/26/2026164.49169.44162.69169.036,654,672168.08
6/25/2026165.24167.07162.01162.231,964,120161.32
6/24/2026164.96166.96163.80165.961,996,070165.03
6/23/2026162.07164.66161.80163.842,705,059162.92
6/22/2026162.87164.24160.00160.122,676,398159.22
6/18/2026164.96165.00160.68162.414,188,525161.50
6/17/2026165.46169.10163.61164.222,407,568163.30
6/16/2026166.53167.44165.81166.782,255,072165.84
6/15/2026167.91167.99165.60166.192,331,569165.25
6/12/2026167.89170.15166.76168.682,541,584167.73
6/11/2026167.17168.81166.79168.152,341,330167.20
6/10/2026167.06168.82165.66167.152,272,484166.21
6/09/2026161.80166.78161.62165.521,713,619164.59
6/08/2026164.45165.09161.67162.522,364,486161.61
6/05/2026163.31166.21162.56165.443,006,735164.51
6/04/2026160.79162.89159.63161.263,179,458160.35
6/03/2026160.29161.29156.60157.324,150,326156.44
6/02/2026161.71162.70159.05161.392,409,995160.48
6/01/2026159.84162.58159.84162.552,844,031161.64
5/29/2026158.81160.82157.74159.975,898,712159.07
5/28/2026160.12161.81159.39159.532,964,767158.63
5/27/2026162.13164.51159.96160.592,854,468159.69
5/26/2026162.62163.93161.90161.972,014,119161.06
5/22/2026164.79165.89162.88164.112,463,734163.19
5/21/2026162.00165.29160.81165.122,087,125164.19
5/20/2026164.39165.42162.45163.382,073,452162.46
5/19/2026167.00169.17164.93166.072,706,855165.14
5/18/2026161.24166.08161.24165.982,415,229165.05
5/15/2026161.38163.26160.96161.053,456,927160.14
5/14/2026159.38161.98159.22160.023,285,051159.12
5/13/2026161.61162.58158.16159.142,227,181158.25
5/12/2026162.57164.88161.06163.393,276,454162.47
5/11/2026162.99164.82161.38161.584,216,070160.67
5/08/2026165.54166.75162.50163.251,948,130162.33
5/07/2026162.85167.64162.85166.032,928,493165.10
5/06/2026168.18169.00163.81163.903,087,743162.98
5/05/2026167.49167.97165.73167.272,320,473166.33
5/04/2026165.60169.03165.00167.872,979,145166.93
5/01/2026168.94171.03166.00166.182,482,064165.25