MARSH & MCLENNAN COS INC

Ticker: MRSH CUSIP: 571748102 Class: COM

VAUGHAN DAVID INVESTMENTS LLC/IL's Holding History (CIK: 0001063571)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 252,873 Value ($000) $47 Avg Close $186.43 Range $173.30 - $207.83

Q3 2025

Shares 253,963 Value ($000) $51 Avg Close $204.01 Range $193.16 - $217.79

Q2 2025

Shares 248,761 Value ($000) $54 Avg Close $223.19 Range $207.03 - $245.83

Q1 2025

Shares 252,046 Value ($000) $62 Avg Close $223.35 Range $202.92 - $243.01

Q4 2024

Shares 254,246 Value ($000) $54 Avg Close $217.77 Range $205.01 - $231.80

Q3 2024

Shares 253,895 Value ($000) $57 Avg Close $216.92 Range $203.69 - $227.83

Q2 2024

Shares 254,567 Value ($000) $54 Avg Close $200.17 Range $190.69 - $211.90

Q1 2024

Shares 254,607 Value ($000) $52 Avg Close $193.37 Range $182.28 - $203.67

Q4 2023

Shares 255,347 Value ($000) $48 Avg Close $186.95 Range $177.61 - $196.74

Q3 2023

Shares 254,648 Value ($000) $48 Avg Close $184.60 Range $176.10 - $192.52

Q2 2023

Shares 254,895 Value ($000) $48 Avg Close $170.44 Range $158.35 - $182.02

Q1 2023

Shares 254,183 Value ($000) $42 Avg Close $159.32 Range $144.98 - $169.70

Q4 2022

Shares 257,597 Value ($000) $43 Avg Close $155.95 Range $140.95 - $169.03

Q3 2022

Shares 258,680 Value ($000) $38,618 Avg Close $152.34 Range $138.65 - $166.00

Q2 2022

Shares 258,088 Value ($000) $40,068 Avg Close $151.71 Range $135.36 - $173.83

Q1 2022

Shares 256,460 Value ($000) $43,706 Avg Close $148.65 Range $134.43 - $164.01

Q4 2021

Shares 255,700 Value ($000) $44,446 Avg Close $156.21 Range $141.53 - $165.13

Q3 2021

Shares 260,249 Value ($000) $39,410 Avg Close $141.63 Range $128.41 - $152.48

Q2 2021

Shares 266,017 Value ($000) $37,423 Avg Close $125.21 Range $112.59 - $132.40

Q1 2021

Shares 265,334 Value ($000) $32,318 Avg Close $107.02 Range $98.83 - $113.89

Q4 2020

Shares 272,467 Value ($000) $31,879 Avg Close $105.23 Range $94.36 - $110.82

Q3 2020

Shares 273,199 Value ($000) $31,336 Avg Close $105.63 Range $97.93 - $111.90

Q2 2020

Shares 274,699 Value ($000) $29,494 Avg Close $93.00 Range $71.99 - $103.18

Q1 2020

Shares 273,869 Value ($000) $23,679 Avg Close $97.35 Range $67.78 - $109.87

Q4 2019

Shares 275,765 Value ($000) $30,723 Avg Close $95.06 Range $86.01 - $104.01

Q3 2019

Shares 279,739 Value ($000) $27,988 Avg Close $90.54 Range $85.70 - $93.91

Q2 2019

Shares 279,786 Value ($000) $27,909 Avg Close $86.29 Range $82.49 - $90.62

Q1 2019

Shares 280,516 Value ($000) $26,340 Avg Close $79.33 Range $69.39 - $85.50

Q4 2018

Shares 280,206 Value ($000) $22,346 Avg Close $74.46 Range $66.23 - $80.27

Q3 2018

Shares 291,431 Value ($000) $24,107 Avg Close $75.30 Range $71.83 - $78.35

Q2 2018

Shares 290,704 Value ($000) $23,829 Avg Close $72.21 Range $69.38 - $74.98

Q1 2018

Shares 291,952 Value ($000) $24,112 Avg Close $72.87 Range $69.13 - $75.89

Q4 2017

Shares 288,972 Value ($000) $23,519 Avg Close $72.87 Range $70.08 - $76.08

Q3 2017

Shares 281,504 Value ($000) $23,593 Avg Close $69.18 Range $66.77 - $73.79

Q2 2017

Shares 282,744 Value ($000) $22,043 Avg Close $65.59 Range $62.21 - $70.09

Q1 2017

Shares 278,645 Value ($000) $20,589 Avg Close $61.73 Range $57.29 - $65.47

Q4 2016

Shares 275,815 Value ($000) $18,642 Avg Close $57.67 Range $53.49 - $60.18

Q3 2016

Shares 277,890 Value ($000) $18,688 Avg Close $57.32 Range $55.91 - $58.65

Q2 2016

Shares 276,590 Value ($000) $18,935 Avg Close $54.66 Range $50.84 - $58.55

Q1 2016

Shares 288,911 Value ($000) $17,563 Avg Close $47.39 Range $42.68 - $51.78

Q4 2015

Shares 289,268 Value ($000) $16,040 Avg Close $46.40 Range $42.63 - $48.51

Q3 2015

Shares 288,968 Value ($000) $15,090 Avg Close $46.73 Range $42.51 - $49.38

Q2 2015

Shares 305,203 Value ($000) $17,305 Avg Close $48.09 Range $46.11 - $50.08

Q1 2015

Shares 304,594 Value ($000) $17,085 Avg Close $46.67 Range $44.22 - $48.27

Q4 2014

Shares 302,874 Value ($000) $17,337 Avg Close $45.21 Range $40.02 - $48.56

Q3 2014

Shares 329,550 Value ($000) $17,249 Avg Close $42.74 Range $40.97 - $44.10

Q2 2014

Shares 329,100 Value ($000) $17,054 Avg Close $40.50 Range $38.06 - $42.84

Q1 2014

Shares 324,250 Value ($000) $15,986 Avg Close $38.81 Range $35.81 - $41.06

Q4 2013

Shares 320,500 Value ($000) $15,499 Avg Close $37.39 Range $33.79 - $39.29

Q3 2013

Shares 319,425 Value ($000) $13,911 Avg Close $33.72 Range $31.78 - $35.90

Q2 2013

Shares 310,600 Value ($000) $12,399 Avg Close $31.19 Range $29.36 - $33.32

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	252,873	$47	$186.43	$173.30 - $207.83
Q3 2025	253,963	$51	$204.01	$193.16 - $217.79
Q2 2025	248,761	$54	$223.19	$207.03 - $245.83
Q1 2025	252,046	$62	$223.35	$202.92 - $243.01
Q4 2024	254,246	$54	$217.77	$205.01 - $231.80
Q3 2024	253,895	$57	$216.92	$203.69 - $227.83
Q2 2024	254,567	$54	$200.17	$190.69 - $211.90
Q1 2024	254,607	$52	$193.37	$182.28 - $203.67
Q4 2023	255,347	$48	$186.95	$177.61 - $196.74
Q3 2023	254,648	$48	$184.60	$176.10 - $192.52
Q2 2023	254,895	$48	$170.44	$158.35 - $182.02
Q1 2023	254,183	$42	$159.32	$144.98 - $169.70
Q4 2022	257,597	$43	$155.95	$140.95 - $169.03
Q3 2022	258,680	$38,618	$152.34	$138.65 - $166.00
Q2 2022	258,088	$40,068	$151.71	$135.36 - $173.83
Q1 2022	256,460	$43,706	$148.65	$134.43 - $164.01
Q4 2021	255,700	$44,446	$156.21	$141.53 - $165.13
Q3 2021	260,249	$39,410	$141.63	$128.41 - $152.48
Q2 2021	266,017	$37,423	$125.21	$112.59 - $132.40
Q1 2021	265,334	$32,318	$107.02	$98.83 - $113.89
Q4 2020	272,467	$31,879	$105.23	$94.36 - $110.82
Q3 2020	273,199	$31,336	$105.63	$97.93 - $111.90
Q2 2020	274,699	$29,494	$93.00	$71.99 - $103.18
Q1 2020	273,869	$23,679	$97.35	$67.78 - $109.87
Q4 2019	275,765	$30,723	$95.06	$86.01 - $104.01
Q3 2019	279,739	$27,988	$90.54	$85.70 - $93.91
Q2 2019	279,786	$27,909	$86.29	$82.49 - $90.62
Q1 2019	280,516	$26,340	$79.33	$69.39 - $85.50
Q4 2018	280,206	$22,346	$74.46	$66.23 - $80.27
Q3 2018	291,431	$24,107	$75.30	$71.83 - $78.35
Q2 2018	290,704	$23,829	$72.21	$69.38 - $74.98
Q1 2018	291,952	$24,112	$72.87	$69.13 - $75.89
Q4 2017	288,972	$23,519	$72.87	$70.08 - $76.08
Q3 2017	281,504	$23,593	$69.18	$66.77 - $73.79
Q2 2017	282,744	$22,043	$65.59	$62.21 - $70.09
Q1 2017	278,645	$20,589	$61.73	$57.29 - $65.47
Q4 2016	275,815	$18,642	$57.67	$53.49 - $60.18
Q3 2016	277,890	$18,688	$57.32	$55.91 - $58.65
Q2 2016	276,590	$18,935	$54.66	$50.84 - $58.55
Q1 2016	288,911	$17,563	$47.39	$42.68 - $51.78
Q4 2015	289,268	$16,040	$46.40	$42.63 - $48.51
Q3 2015	288,968	$15,090	$46.73	$42.51 - $49.38
Q2 2015	305,203	$17,305	$48.09	$46.11 - $50.08
Q1 2015	304,594	$17,085	$46.67	$44.22 - $48.27
Q4 2014	302,874	$17,337	$45.21	$40.02 - $48.56
Q3 2014	329,550	$17,249	$42.74	$40.97 - $44.10
Q2 2014	329,100	$17,054	$40.50	$38.06 - $42.84
Q1 2014	324,250	$15,986	$38.81	$35.81 - $41.06
Q4 2013	320,500	$15,499	$37.39	$33.79 - $39.29
Q3 2013	319,425	$13,911	$33.72	$31.78 - $35.90
Q2 2013	310,600	$12,399	$31.19	$29.36 - $33.32