MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRSH — Marsh
NYSEMarsh
$171.74
+1.31(+0.77%)
- O
- 169.76
- H
- 172.39
- L
- 169.52
- V
- 1.97M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$171.74
Period Return-21.57%
Period High$235.78
Period Low$156.60
Avg Daily Volume2.65M
Total Trading Days365
MRSH — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $169.76 | $172.39 | $169.52 | $171.74 | +$1.31 | +0.77% | 1,968,404 | $171.75 | $169.52 $172.39 |
| Oct 5, 2026 | $169.62 | $171.31 | $168.31 | $170.43 | +$0.37 | +0.22% | 2,113,953 | $170.46 | $168.31 $171.31 |
| Oct 2, 2026 | $171.33 | $172.43 | $169.28 | $170.06 | $-1.79 | -1.04% | 2,927,465 | $170.33 | $169.28 $172.43 |
| Oct 1, 2026 | $169.97 | $172.27 | $169.97 | $171.85 | +$1.12 | +0.66% | 2,247,244 | $171.56 | $169.97 $172.27 |
| Sep 30, 2026 | $170.01 | $171.66 | $169.28 | $170.73 | +$0.31 | +0.18% | 3,087,369 | $170.80 | $169.28 $171.66 |
| Sep 29, 2026 | $167.24 | $171.07 | $167.24 | $170.42 | +$1.39 | +0.82% | 3,565,435 | $169.74 | $167.24 $171.07 |
| Sep 28, 2026 | $171.17 | $171.67 | $168.49 | $169.03 | $-2.09 | -1.22% | 1,919,433 | $169.19 | $168.49 $171.67 |
| Sep 25, 2026 | $169.95 | $173.74 | $169.67 | $171.12 | +$1.19 | +0.70% | 3,148,698 | $172.07 | $169.67 $173.74 |
| Sep 24, 2026 | $170.81 | $171.84 | $168.92 | $169.93 | $-0.45 | -0.26% | 3,196,810 | $169.90 | $168.92 $171.84 |
| Sep 23, 2026 | $169.45 | $171.52 | $169.45 | $170.38 | +$0.37 | +0.22% | 2,654,038 | $170.58 | $169.45 $171.52 |
| Sep 22, 2026 | $172.85 | $172.91 | $167.93 | $170.01 | $-2.71 | -1.57% | 3,622,288 | $169.69 | $167.93 $172.91 |
| Sep 21, 2026 | $175.16 | $175.79 | $172.72 | $172.72 | $-2.29 | -1.31% | 2,862,006 | $173.50 | $172.72 $175.79 |
| Sep 18, 2026 | $173.76 | $176.24 | $172.63 | $175.01 | +$0.43 | +0.25% | 7,171,880 | $174.82 | $172.63 $176.24 |
| Sep 17, 2026 | $176.15 | $176.18 | $173.26 | $174.58 | $-2.18 | -1.23% | 3,135,438 | $174.47 | $173.26 $176.18 |
| Sep 16, 2026 | $178.83 | $179.60 | $175.75 | $176.76 | $-3.00 | -1.67% | 3,035,168 | $177.08 | $175.75 $179.60 |
| Sep 15, 2026 | $179.78 | $181.40 | $178.28 | $179.76 | $-0.67 | -0.37% | 2,586,617 | $179.95 | $178.28 $181.40 |
| Sep 14, 2026 | $179.70 | $181.45 | $178.68 | $180.43 | +$3.52 | +1.99% | 1,769,095 | $179.81 | $178.68 $181.45 |
| Sep 11, 2026 | $178.57 | $179.01 | $175.52 | $176.91 | $-0.38 | -0.21% | 1,739,392 | $176.75 | $175.52 $179.01 |
| Sep 10, 2026 | $177.42 | $178.50 | $176.40 | $177.29 | +$0.45 | +0.25% | 2,181,441 | $177.31 | $176.40 $178.50 |
| Sep 9, 2026 | $179.89 | $180.53 | $176.58 | $176.84 | $-3.68 | -2.04% | 2,164,024 | $177.25 | $176.58 $180.53 |
| Sep 8, 2026 | $183.27 | $184.72 | $180.40 | $180.52 | $-5.22 | -2.81% | 2,100,082 | $181.24 | $180.40 $184.72 |
| Sep 4, 2026 | $186.54 | $187.69 | $185.40 | $185.74 | $-2.72 | -1.44% | 1,409,201 | $186.35 | $185.40 $187.69 |
| Sep 3, 2026 | $188.75 | $191.22 | $187.59 | $188.46 | +$0.62 | +0.33% | 1,981,344 | $188.59 | $187.59 $191.22 |
| Sep 2, 2026 | $188.51 | $189.34 | $186.71 | $187.84 | +$0.26 | +0.14% | 2,987,244 | $187.57 | $186.71 $189.34 |
| Sep 1, 2026 | $190.89 | $191.79 | $186.58 | $187.58 | $-2.22 | -1.17% | 2,064,329 | $187.67 | $186.58 $191.79 |
| Aug 31, 2026 | $191.99 | $192.66 | $189.49 | $189.80 | $-2.84 | -1.47% | 2,362,771 | $190.14 | $189.49 $192.66 |
| Aug 28, 2026 | $190.47 | $194.62 | $190.47 | $192.64 | +$2.64 | +1.39% | 1,446,843 | $193.07 | $190.47 $194.62 |
| Aug 27, 2026 | $190.61 | $192.43 | $188.76 | $190.00 | $-3.26 | -1.69% | 2,674,998 | $190.10 | $188.76 $192.43 |
| Aug 26, 2026 | $193.93 | $195.55 | $193.08 | $193.26 | $-0.14 | -0.07% | 2,956,205 | $193.99 | $193.08 $195.55 |
| Aug 25, 2026 | $193.81 | $195.47 | $193.28 | $193.40 | $-1.27 | -0.65% | 1,644,362 | $194.14 | $193.28 $195.47 |