Marsh Common Stock (MRSH)

166.18
-1.53 (-0.91%)
NYSE · Last Trade: May 3rd, 4:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Marsh Common Stock (MRSH)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026168.94171.03166.00166.182,482,064166.18
4/30/2026168.36169.63165.71167.712,994,257167.71
4/29/2026170.62171.49169.49170.832,166,940170.83
4/28/2026172.37172.85168.87170.822,069,570170.82
4/27/2026169.05173.07169.05170.153,069,695170.15
4/24/2026172.41173.25169.62170.101,713,500170.10
4/23/2026174.70175.10172.45174.013,821,531174.01
4/22/2026178.31178.85174.20175.503,555,824175.50
4/21/2026175.85179.07175.07179.003,486,189179.00
4/20/2026175.95176.59172.87174.595,032,853174.59
4/17/2026181.76182.10175.69175.803,931,527175.80
4/16/2026178.19183.45178.10182.574,155,026182.57
4/15/2026173.44175.84172.53174.902,593,591174.90
4/14/2026172.49173.84171.76172.851,997,797172.85
4/13/2026168.83173.57168.28173.552,811,358173.55
4/10/2026171.74172.00165.06168.152,974,668168.15
4/09/2026173.36174.68172.03173.142,227,358173.14
4/08/2026171.99175.97171.86175.811,912,596174.91
4/07/2026175.18175.44172.30172.661,697,426171.78
4/06/2026175.00176.32174.42174.822,372,119173.93
4/02/2026171.94176.16171.73174.612,143,712173.72
4/01/2026172.77174.75171.58171.872,840,096170.99
3/31/2026174.92176.64171.55173.455,076,715172.56
3/30/2026170.17175.58170.13174.723,947,966173.83
3/27/2026173.83174.56169.14169.173,987,858168.30
3/26/2026174.37177.04173.25174.143,125,889173.25
3/25/2026171.91174.44169.74174.203,821,470173.31
3/24/2026174.15174.86172.67173.102,810,903172.21
3/23/2026176.47178.16173.83173.872,735,348172.98
3/20/2026172.81176.90171.38176.489,676,366175.58
3/19/2026171.25172.38169.79170.913,052,596170.03
3/18/2026170.75171.89164.89171.022,257,734170.15
3/17/2026175.00176.62170.94171.942,860,179171.06
3/16/2026173.15174.81171.40173.762,183,858172.87
3/13/2026172.86173.84171.18172.151,800,803171.27
3/12/2026173.24176.42170.84170.883,028,585170.00
3/11/2026174.35175.31171.56173.972,980,905173.08
3/10/2026179.09179.09173.82174.002,667,236173.11
3/09/2026182.24182.44177.92179.973,116,964179.05
3/06/2026184.29184.29180.97183.083,040,357182.14
3/05/2026184.35186.79182.86185.001,989,809184.05
3/04/2026183.30184.99181.87184.842,157,380183.89
3/03/2026184.50186.13182.11184.232,513,609183.29
3/02/2026185.34187.50184.63186.431,993,064185.48
2/27/2026185.45187.77184.59186.743,369,536185.78
2/26/2026182.44185.75181.78185.292,768,605184.34
2/25/2026179.15181.64178.99181.103,475,585180.17
2/24/2026175.36178.54174.15178.433,973,875177.52
2/23/2026178.92181.00176.65176.993,073,462176.08
2/20/2026179.00179.99177.66179.323,868,563178.40
2/19/2026177.77179.41176.75178.872,721,711177.95
2/18/2026176.31178.19175.60178.112,642,635177.20
2/17/2026177.16178.31174.28175.832,703,946174.93
2/13/2026172.25174.77172.25174.062,756,988173.17
2/12/2026172.02175.59170.37173.334,535,420172.44
2/11/2026174.13175.91172.01173.004,878,248172.11
2/10/2026173.12176.39172.06175.344,799,028174.44
2/09/2026184.18184.97170.78171.145,415,117170.26
2/06/2026188.28189.11184.64185.032,342,457184.08
2/05/2026190.87193.08187.07187.513,499,563186.55
2/04/2026188.38193.32187.23189.754,263,024188.78
2/03/2026187.18190.36186.63188.493,063,933187.53