Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Marsh Common Stock (NY:MRSH)

163.25 -2.78 (-1.67%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	165.54	166.75	162.50	163.25	1,948,130	-2.78(-1.67%)
May 07, 2026	162.85	167.64	162.85	166.03	2,928,493	+2.13(+1.30%)
May 06, 2026	168.18	169.00	163.81	163.90	3,087,743	-3.37(-2.01%)
May 05, 2026	167.49	167.97	165.73	167.27	2,320,473	-0.60(-0.36%)
May 04, 2026	165.60	169.03	165.00	167.87	2,979,145	+1.69(+1.02%)
May 01, 2026	168.94	171.03	166.00	166.18	2,482,064	-1.53(-0.91%)
Apr 30, 2026	168.36	169.63	165.71	167.71	2,994,257	-3.12(-1.83%)
Apr 29, 2026	170.62	171.49	169.49	170.83	2,166,940	+0.01(+0.01%)
Apr 28, 2026	172.37	172.85	168.87	170.82	2,069,570	+0.67(+0.39%)
Apr 27, 2026	169.05	173.07	169.05	170.15	3,069,695	+0.05(+0.03%)
Apr 24, 2026	172.41	173.25	169.62	170.10	1,713,500	-3.91(-2.25%)
Apr 23, 2026	174.70	175.10	172.45	174.01	3,821,531	-1.49(-0.85%)
Apr 22, 2026	178.31	178.85	174.20	175.50	3,555,824	-3.50(-1.96%)
Apr 21, 2026	175.85	179.08	175.07	179.00	3,486,189	+4.41(+2.53%)
Apr 20, 2026	175.95	176.59	172.87	174.59	5,032,853	-1.21(-0.69%)
Apr 17, 2026	181.76	182.10	175.69	175.80	3,931,527	-6.77(-3.71%)
Apr 16, 2026	178.19	183.45	178.10	182.57	4,155,026	+7.67(+4.39%)
Apr 15, 2026	173.44	175.84	172.53	174.90	2,593,591	+2.05(+1.19%)
Apr 14, 2026	172.49	173.84	171.76	172.85	1,997,797	-0.70(-0.40%)
Apr 13, 2026	168.83	173.57	168.28	173.55	2,811,358	+5.40(+3.21%)
Apr 10, 2026	171.74	172.00	165.06	168.15	2,974,668	-4.99(-2.88%)
Apr 09, 2026	173.36	174.68	172.03	173.14	2,227,358	-1.77(-1.01%)
Apr 08, 2026	171.11	175.07	170.98	174.91	1,922,437	+3.13(+1.82%)
Apr 07, 2026	174.28	174.54	171.42	171.78	1,706,160	-2.15(-1.24%)
Apr 06, 2026	174.10	175.42	173.53	173.93	2,384,324	+0.21(+0.12%)
Apr 02, 2026	171.06	175.26	170.85	173.72	2,154,742	+2.73(+1.59%)
Apr 01, 2026	171.89	173.85	170.70	170.99	2,854,709	-1.57(-0.91%)
Mar 31, 2026	174.03	175.74	170.67	172.56	5,102,837	-1.26(-0.73%)
Mar 30, 2026	169.30	174.68	169.26	173.83	3,968,280	+5.52(+3.28%)
Mar 27, 2026	172.94	173.67	168.27	168.30	4,008,377	-4.94(-2.85%)
Mar 26, 2026	173.48	176.13	172.36	173.25	3,141,973	-0.06(-0.03%)
Mar 25, 2026	171.03	173.55	168.87	173.31	3,841,133	+1.09(+0.64%)
Mar 24, 2026	173.26	173.97	171.79	172.21	2,825,366	-0.77(-0.44%)
Mar 23, 2026	175.57	177.25	172.94	172.98	2,749,422	-2.60(-1.48%)
Mar 20, 2026	171.93	175.99	170.50	175.58	9,726,156	+5.54(+3.26%)
Mar 19, 2026	170.37	171.50	168.93	170.03	3,068,303	-0.11(-0.06%)
Mar 18, 2026	169.88	171.01	164.05	170.15	2,269,351	-0.91(-0.53%)
Mar 17, 2026	174.10	175.72	170.06	171.06	2,874,896	-1.81(-1.05%)
Mar 16, 2026	172.26	173.91	170.52	172.87	2,195,095	+1.60(+0.93%)
Mar 13, 2026	171.97	172.96	170.30	171.27	1,810,069	+1.26(+0.74%)
Mar 12, 2026	172.35	175.52	169.97	170.00	3,044,168	-3.07(-1.78%)
Mar 11, 2026	173.46	174.41	170.69	173.08	2,996,243	-0.03(-0.02%)
Mar 10, 2026	178.17	178.17	172.93	173.11	2,680,960	-5.94(-3.32%)
Mar 09, 2026	181.31	181.51	177.01	179.05	3,133,002	-3.09(-1.70%)
Mar 06, 2026	183.35	183.35	180.04	182.14	3,056,001	-1.91(-1.04%)
Mar 05, 2026	183.41	185.84	181.92	184.05	2,000,047	+0.16(+0.09%)
Mar 04, 2026	182.36	184.04	180.94	183.89	2,168,480	+0.61(+0.33%)
Mar 03, 2026	183.56	185.18	181.18	183.29	2,526,542	-2.19(-1.18%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Marsh Common Stock (NY:MRSH)

Historical Prices