Dark

MRSH
Marsh
stock NYSE

At Close

Oct 1, 2026 3:59:58 PM EDT

171.87USD+0.665%(+1.14)2,247,205

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:03:30 AM EDT

172.44USD0.000%(+172.44)0

After-hours

Oct 1, 2026 4:48:30 PM EDT

171.80USD-0.038%(-0.07)548,480

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	170.4900	172.2700	170.4800	171.8700	+0.668%	2,247,205	0.000%
2026-09-30	170.0100	171.6600	169.2800	170.7300	+0.182%	3,087,369	+0.668%
2026-09-29	167.2400	171.0700	167.2400	170.4200	+0.822%	3,565,435	+0.851%
2026-09-28	171.1700	171.6700	168.4900	169.0300	-1.221%	1,919,433	+1.680%
2026-09-25	169.9500	173.7400	169.6650	171.1200	+0.700%	3,148,698	+0.438%
2026-09-24	170.8100	171.8400	168.9200	169.9300	-0.264%	3,196,810	+1.142%
2026-09-23	169.4500	171.5150	169.4500	170.3800	+0.218%	2,654,038	+0.875%
2026-09-22	172.8500	172.9050	167.9300	170.0100	-1.569%	3,622,288	+1.094%
2026-09-21	175.1600	175.7900	172.7200	172.7200	-1.308%	2,862,006	-0.492%
2026-09-18	173.7600	176.2400	172.6300	175.0100	+0.246%	7,171,880	-1.794%
2026-09-17	176.1500	176.1800	173.2600	174.5800	-1.233%	3,135,445	-1.552%
2026-09-16	178.8300	179.6000	175.7500	176.7600	-1.669%	3,035,168	-2.766%
2026-09-15	179.7800	181.4000	178.2750	179.7600	-0.371%	2,769,613	-4.389%
2026-09-14	179.7000	181.4450	178.6813	180.4300	+1.990%	1,796,509	-4.744%
2026-09-11	178.5700	179.0100	175.5225	176.9100	-0.214%	1,727,754	-2.849%
2026-09-10	177.4200	178.4999	176.4000	177.2900	+0.254%	2,181,441	-3.057%
2026-09-09	179.8900	180.5300	176.5800	176.8400	-2.039%	2,164,024	-2.810%
2026-09-08	183.2700	184.7200	180.4000	180.5200	-2.810%	2,100,082	-4.792%
2026-09-04	186.5400	187.6900	185.4000	185.7400	-1.443%	1,409,201	-7.467%
2026-09-03	188.7500	191.2200	187.5850	188.4600	+0.330%	1,981,344	-8.803%
2026-09-02	188.5100	189.3350	186.7100	187.8400	+0.139%	3,011,672	-8.502%
2026-09-01	190.8900	191.7900	186.5800	187.5800	-1.170%	2,064,329	-8.375%
2026-08-31	191.9900	192.6600	189.4900	189.8000	-1.474%	2,360,039	-9.447%
2026-08-28	190.4700	194.6200	190.4700	192.6400	+1.389%	1,446,843	-10.782%
2026-08-27	190.6100	192.4250	188.7600	190.0000	-1.687%	2,674,998	-9.542%
2026-08-26	193.9300	195.5450	193.0800	193.2600	-0.072%	2,956,205	-11.068%
2026-08-25	193.8100	195.4650	193.2800	193.4000	-0.652%	1,644,362	-11.132%
2026-08-24	193.7100	195.6700	192.7150	194.6700	+1.385%	1,927,436	-11.712%
2026-08-21	190.9500	193.7300	189.4801	192.0100	+0.946%	2,552,430	-10.489%
2026-08-20	188.4600	191.8100	187.5800	190.2100	+0.534%	2,417,476	-9.642%
2026-08-19	187.0000	191.6350	186.2770	189.2000	+1.518%	1,893,600	-9.160%
2026-08-18	186.7700	188.4800	185.3700	186.3700	+1.173%	1,837,335	-7.780%
2026-08-17	186.4200	187.2200	184.1300	184.2100	-1.922%	1,337,544	-6.699%
2026-08-14	188.6800	189.8600	187.0300	187.8200	-0.461%	1,113,033	-8.492%
2026-08-13	189.8900	191.2700	187.0300	188.6900	-0.090%	1,516,989	-8.914%
2026-08-12	188.4400	190.8550	188.0100	188.8600	-1.250%	1,637,781	-8.996%
2026-08-11	189.1700	192.3799	189.1700	191.2500	+0.241%	1,193,294	-10.133%
2026-08-10	190.8800	191.7800	189.3250	190.7900	-0.449%	1,427,832	-9.917%
2026-08-07	191.1800	193.4800	190.2900	191.6500	-0.848%	1,688,617	-10.321%
2026-08-06	192.8100	193.3800	190.3200	193.2900	+0.951%	1,695,327	-11.082%
2026-08-05	192.5000	192.8808	190.1800	191.4700	+0.010%	2,097,290	-10.237%
2026-08-04	189.1500	192.2400	188.8300	191.4500	-0.721%	2,348,261	-10.227%
2026-08-03	191.0600	194.1000	190.8920	192.8400	+1.661%	2,355,795	-10.874%
2026-07-31	188.6900	191.1000	187.9300	189.6900	-0.950%	2,546,160	-9.394%
2026-07-30	193.9600	195.5300	188.0700	191.5100	-3.077%	3,714,561	-10.255%
2026-07-29	191.6300	198.4900	190.0100	197.5900	+2.810%	5,126,473	-13.017%
2026-07-28	186.8900	192.3800	186.4550	192.1900	+4.844%	4,654,384	-10.573%
2026-07-27	181.2800	185.0450	181.2475	183.3100	+1.422%	2,124,841	-6.241%
2026-07-24	176.4600	180.8700	175.9700	180.7400	+2.460%	1,938,293	-4.908%
2026-07-23	176.0700	176.6700	174.5900	176.4000	+0.233%	3,075,216	-2.568%
2026-07-22	180.0000	180.7400	175.4100	175.9900	-3.084%	2,375,972	-2.341%
2026-07-21	186.6500	189.0750	181.1800	181.5900	-0.280%	2,991,982	-5.353%
2026-07-20	180.5000	182.3140	179.3600	182.1000	-0.044%	3,991,311	-5.618%
2026-07-17	183.3900	186.0000	181.1500	182.1800	+0.016%	1,906,319	-5.659%
2026-07-16	177.7900	182.4300	177.7900	182.1500	+3.365%	2,902,759	-5.644%
2026-07-15	176.6500	178.5200	175.0900	176.2200	-1.028%	1,784,697	-2.469%
2026-07-14	178.7800	180.8000	178.0200	178.0500	-1.917%	3,233,715	-3.471%
2026-07-13	180.3300	182.3600	179.9350	181.5300	+1.806%	1,845,545	-5.321%
2026-07-10	180.0000	180.9200	177.8050	178.3100	-0.385%	1,526,536	-3.612%
2026-07-09	177.4800	179.7500	177.0300	179.0000	-0.028%	2,683,966	-3.983%
2026-07-08	177.8800	179.4850	176.0400	179.0500	+0.590%	2,325,685	-4.010%
2026-07-07	177.8100	179.8100	175.9100	178.0000	+1.871%	1,831,045	-3.444%
2026-07-06	178.1300	178.1300	173.2478	174.7300	-2.134%	3,094,754	-1.637%
2026-07-02	172.9200	178.5400	171.4153	178.5400	+3.718%	2,068,198	-3.736%
2026-07-01	167.1800	173.5000	167.1800	172.1400	+3.282%	2,465,674	-0.157%
2026-06-30	164.8800	167.6800	163.7350	166.6700	-0.024%	2,206,229	+3.120%
2026-06-29	168.1900	169.0100	165.3800	166.7100	-1.373%	2,216,024	+3.095%
2026-06-26	164.4900	169.4400	162.6900	169.0300	+4.192%	6,654,671	+1.680%
2026-06-25	165.2400	167.0700	162.0100	162.2300	-2.248%	1,964,119	+5.942%
2026-06-24	164.9600	166.9600	163.8000	165.9600	+1.294%	1,996,070	+3.561%
2026-06-23	162.0700	164.6599	161.8000	163.8400	+2.323%	2,585,384	+4.901%
2026-06-22	162.8700	164.2400	160.0000	160.1200	-1.410%	2,676,419	+7.338%
2026-06-18	164.9600	165.0000	160.6800	162.4100	-1.102%	4,188,347	+5.825%
2026-06-17	165.4600	169.1050	163.6100	164.2200	-1.535%	2,407,569	+4.658%
2026-06-16	166.5300	167.4400	165.8100	166.7800	+0.355%	2,255,072	+3.052%
2026-06-15	167.9150	167.9899	165.6000	166.1900	-1.476%	2,331,568	+3.418%
2026-06-12	167.8900	170.1500	166.7600	168.6800	+0.315%	2,541,584	+1.891%
2026-06-11	167.1700	168.8150	166.7900	168.1500	+0.598%	2,341,330	+2.212%
2026-06-10	167.0600	168.8200	165.6600	167.1500	+0.985%	2,272,496	+2.824%
2026-06-09	161.8000	166.7800	161.6200	165.5200	+1.846%	1,713,619	+3.836%
2026-06-08	164.4500	165.0900	161.6700	162.5200	-1.765%	2,364,486	+5.753%
2026-06-05	163.3100	166.2050	162.5600	165.4400	+2.592%	3,006,735	+3.887%
2026-06-04	160.7900	162.8900	159.6250	161.2600	+2.504%	3,179,458	+6.579%
2026-06-03	160.2900	161.2900	156.6000	157.3200	-2.522%	4,150,325	+9.249%
2026-06-02	161.7100	162.7000	159.0500	161.3900	-0.714%	2,410,006	+6.494%
2026-06-01	159.8400	162.5800	159.8400	162.5500	+1.613%	2,844,031	+5.734%
2026-05-29	158.8100	160.8200	157.7400	159.9700	+0.276%	5,898,709	+7.439%
2026-05-28	160.1200	161.8099	159.3900	159.5300	-0.660%	2,964,781	+7.735%
2026-05-27	162.1300	164.5150	159.9600	160.5900	-0.852%	2,854,468	+7.024%
2026-05-26	162.6200	163.9300	161.9000	161.9700	-1.304%	2,014,118	+6.112%
2026-05-22	164.7900	165.8900	162.8800	164.1100	-0.612%	2,463,734	+4.729%
2026-05-21	162.0000	165.2900	160.8100	165.1200	+1.065%	2,087,127	+4.088%
2026-05-20	164.3900	165.4200	162.4500	163.3800	-1.620%	2,073,489	+5.196%
2026-05-19	167.0000	169.1700	164.9300	166.0700	+0.054%	2,706,865	+3.493%
2026-05-18	161.2400	166.0800	161.2400	165.9800	+3.061%	2,415,230	+3.549%
2026-05-15	161.3800	163.2600	160.9600	161.0500	+0.644%	3,456,927	+6.718%
2026-05-14	159.3800	161.9800	159.2200	160.0200	+0.553%	3,285,090	+7.405%
2026-05-13	161.6100	162.5800	158.1600	159.1400	-2.601%	2,227,210	+7.999%
2026-05-12	162.5700	164.8850	161.0600	163.3900	+1.120%	3,276,417	+5.190%
2026-05-11	162.9900	164.8200	161.3800	161.5800	-1.023%	4,216,073	+6.368%
2026-05-08	165.5400	166.7521	162.5000	163.2500	-1.674%	1,948,129	+5.280%
2026-05-07	162.8500	167.6400	162.8500	166.0300	+1.300%	2,928,492	+3.517%
2026-05-06	168.1800	169.0000	163.8100	163.9000	-2.015%	3,087,749	+4.863%
2026-05-05	167.4900	167.9700	165.7300	167.2700	-0.357%	2,320,473	+2.750%
2026-05-04	165.6000	169.0300	165.0000	167.8700	+1.017%	2,979,145	+2.383%
2026-05-01	168.9400	171.0300	166.0000	166.1800	-0.912%	2,482,063	+3.424%
2026-04-30	168.3600	169.6350	165.7050	167.7100	-1.826%	2,994,252	+2.480%
2026-04-29	170.6200	171.4900	169.4900	170.8300	+0.006%	2,166,957	+0.609%
2026-04-28	172.3700	172.8500	168.8650	170.8200	+0.394%	2,069,560	+0.615%
2026-04-27	169.0500	173.0750	169.0500	170.1500	+0.029%	3,069,695	+1.011%
2026-04-24	172.4100	173.2480	169.6200	170.1000	-2.247%	1,713,500	+1.041%
2026-04-23	174.7000	175.1000	172.4500	174.0100	-0.849%	3,821,531	-1.230%
2026-04-22	178.3100	178.8500	174.2000	175.5000	-1.955%	3,555,838	-2.068%
2026-04-21	175.8500	179.0800	175.0700	179.0000	+2.526%	3,485,705	-3.983%
2026-04-20	175.9500	176.5900	172.8700	174.5900	-0.688%	5,032,869	-1.558%
2026-04-17	181.7600	182.1050	175.6900	175.8000	-3.708%	3,931,526	-2.235%
2026-04-16	178.1900	183.4500	178.1000	182.5700	+4.385%	4,155,058	-5.861%
2026-04-15	173.4400	175.8400	172.5300	174.9000	+1.186%	2,593,602	-1.732%
2026-04-14	172.4900	173.8400	171.7600	172.8500	-0.403%	1,997,797	-0.567%
2026-04-13	168.8300	173.5700	168.2800	173.5500	+3.211%	2,811,286	-0.968%
2026-04-10	171.7400	172.0050	165.0550	168.1500	-2.882%	2,974,569	+2.212%
2026-04-09	173.3600	174.6750	172.0300	173.1400	-1.519%	2,227,188	-0.734%
2026-04-08	171.9900	175.9700	171.8600	175.8100	+1.824%	1,912,596	-2.241%
2026-04-07	175.1800	175.4400	172.3000	172.6600	-1.236%	1,697,682	-0.458%
2026-04-06	175.0000	176.3200	174.4200	174.8200	+0.120%	2,372,119	-1.687%
2026-04-02	171.9400	176.1650	171.7300	174.6100	+1.594%	2,143,712	-1.569%
2026-04-01	172.7700	174.7500	171.5775	171.8700	-0.911%	2,840,135	0.000%
2026-03-31	174.9200	176.6400	171.5500	173.4500	-0.727%	5,076,714	-0.911%
2026-03-30	170.1700	175.5800	170.1300	174.7200	+3.281%	3,947,964	-1.631%
2026-03-27	173.8300	174.5600	169.1400	169.1700	-2.854%	3,986,414	+1.596%
2026-03-26	174.3700	177.0400	173.2500	174.1400	-0.034%	3,125,914	-1.304%
2026-03-25	171.9100	174.4400	169.7400	174.2000	+0.635%	3,821,515	-1.338%
2026-03-24	174.1500	174.8600	172.6700	173.1000	-0.443%	2,810,903	-0.711%
2026-03-23	176.4700	178.1600	173.8300	173.8700	-1.479%	2,735,348	-1.150%
2026-03-20	172.8100	176.9000	171.3800	176.4800	+3.259%	9,676,296	-2.612%
2026-03-19	171.2500	172.3800	169.7950	170.9100	-0.064%	3,052,596	+0.562%
2026-03-18	170.7500	171.8900	164.8900	171.0200	-0.535%	2,257,735	+0.497%
2026-03-17	175.0000	176.6200	170.9400	171.9400	-1.047%	2,860,371	-0.041%
2026-03-16	173.1500	174.8100	171.4000	173.7600	+0.935%	2,183,858	-1.088%
2026-03-13	172.8600	173.8450	171.1800	172.1500	+0.743%	1,800,803	-0.163%
2026-03-12	173.2400	176.4200	170.8400	170.8800	-1.776%	3,028,585	+0.579%
2026-03-11	174.3500	175.3100	171.5650	173.9700	-0.017%	2,980,905	-1.207%
2026-03-10	179.0900	179.0900	173.8200	174.0000	-3.317%	2,667,239	-1.224%
2026-03-09	182.2400	182.4450	177.9200	179.9700	-1.699%	3,131,261	-4.501%
2026-03-06	184.2900	184.2900	180.9700	183.0800	-1.038%	3,040,357	-6.123%
2026-03-05	184.3500	186.7950	182.8600	185.0000	+0.087%	1,991,836	-7.097%
2026-03-04	183.3000	184.9900	181.8700	184.8400	+0.331%	2,156,227	-7.017%
2026-03-03	184.5000	186.1300	182.1101	184.2300	-1.180%	2,513,609	-6.709%
2026-03-02	185.3400	187.5050	184.6300	186.4300	-0.166%	1,992,492	-7.810%
2026-02-27	185.4500	187.7700	184.5900	186.7400	+0.783%	3,369,199	-7.963%
2026-02-26	182.4400	185.7500	181.7850	185.2900	+2.314%	2,761,647	-7.243%
2026-02-25	179.1500	181.6400	178.9900	181.1000	+1.496%	3,475,525	-5.097%
2026-02-24	175.3600	178.5400	174.1500	178.4300	+0.814%	3,973,915	-3.677%
2026-02-23	178.9200	181.0000	176.6450	176.9900	-1.299%	3,073,465	-2.893%
2026-02-20	179.0000	179.9900	177.6600	179.3200	+0.252%	3,868,562	-4.155%
2026-02-19	177.7700	179.4100	176.7500	178.8700	+0.427%	2,721,724	-3.913%
2026-02-18	176.3100	178.1900	175.6000	178.1100	+1.297%	2,642,635	-3.503%
2026-02-17	177.1600	178.3100	174.2800	175.8300	+1.017%	2,703,945	-2.252%
2026-02-13	172.2500	174.7700	172.2500	174.0600	+0.421%	2,756,481	-1.258%
2026-02-12	172.0200	175.5900	170.3700	173.3300	+0.191%	4,544,536	-0.842%
2026-02-11	174.1300	175.9100	172.0100	173.0000	-1.335%	4,878,133	-0.653%
2026-02-10	173.1200	176.3900	172.0600	175.3400	+2.454%	4,798,944	-1.979%
2026-02-09	184.1800	184.9700	170.7800	171.1400	-7.507%	5,435,462	+0.427%
2026-02-06	188.2800	189.1100	184.6400	185.0300	-1.323%	2,342,456	-7.112%
2026-02-05	190.8700	193.0800	187.0700	187.5100	-1.181%	3,500,220	-8.341%
2026-02-04	188.3800	193.3200	187.2300	189.7500	+0.668%	4,263,022	-9.423%
2026-02-03	187.1800	190.3600	186.6350	188.4900	+0.127%	3,063,933	-8.817%
2026-02-02	189.9800	191.6100	187.6901	188.2500	+0.032%	2,811,375	-8.701%
2026-01-30	190.0000	190.0000	185.6500	188.1900	+0.144%	2,903,790	-8.672%
2026-01-29	182.5000	188.8400	180.6100	187.9200	+5.466%	3,610,828	-8.541%
2026-01-28	178.0000	179.7410	176.7500	178.1800	-0.558%	4,128,266	-3.541%
2026-01-27	182.1100	182.5000	178.5250	179.1800	-2.439%	3,389,437	-4.080%
2026-01-26	182.9000	185.0000	182.2821	183.6600	+0.273%	3,279,286	-6.419%
2026-01-23	179.2800	183.2700	178.0001	183.1600	+1.389%	2,611,417	-6.164%
2026-01-22	178.7900	180.7300	178.3050	180.6500	+0.540%	2,518,268	-4.860%
2026-01-21	181.4500	182.0000	178.2600	179.6800	-0.729%	3,337,616	-4.347%
2026-01-20	182.0500	182.5300	180.0600	181.0000	-0.768%	3,089,649	-5.044%
2026-01-16	179.9200	182.6700	179.8801	182.4000	+0.077%	4,296,286	-5.773%
2026-01-15	183.1400	184.4500	181.8800	182.2600	-0.551%	2,213,507	-5.701%
2026-01-14	182.8100	184.6600	182.0300	183.2700	0.000%	1,696,841	-6.220%

.dark-mode .rlzDG9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rlzDG9{ color: #333333; background-color: white; border: 2px solid #333333; }MRSHMarshstock NYSE

MRSH
Marsh
stock NYSE