Marsh & Mclennan Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	127.67	128.07	127.02	127.20	116.54	1,337,000
2021-04-23	127.26	127.97	126.65	127.67	116.97	1,231,400
2021-04-22	127.24	127.67	126.57	126.91	116.28	1,032,600
2021-04-21	127.71	128.14	126.82	127.53	116.85	1,765,500
2021-04-20	127.38	128.86	127.26	127.35	116.68	1,238,500
2021-04-19	127.25	127.63	126.53	127.15	116.50	1,236,800
2021-04-16	127.76	128.02	126.54	127.44	116.76	2,206,700
2021-04-15	124.87	127.13	124.62	126.96	116.32	1,624,200
2021-04-14	126.42	126.96	125.24	125.44	114.93	1,097,600
2021-04-13	125.70	126.73	125.13	126.24	115.66	1,110,800
2021-04-12	126.06	126.36	125.55	126.21	115.64	956,700
2021-04-09	125.36	126.33	124.71	126.18	115.61	1,117,400
2021-04-08	124.29	125.20	124.21	124.83	114.37	1,316,100
2021-04-07	124.01	124.50	123.45	124.06	113.67	1,334,600
2021-04-06	124.52	124.72	123.67	124.48	114.05	1,139,000
2021-04-05	123.50	124.99	123.50	124.89	114.00	1,798,300
2021-04-01	121.78	123.41	121.31	123.15	112.41	1,827,200
2021-03-31	121.67	122.09	121.25	121.80	111.18	2,233,400
2021-03-30	121.47	121.99	120.71	121.52	110.93	1,299,700
2021-03-29	119.74	122.00	119.30	121.88	111.25	1,558,400
2021-03-26	118.83	120.36	118.10	120.23	109.75	1,966,600
2021-03-25	118.60	118.76	117.21	118.67	108.32	1,730,900
2021-03-24	116.64	118.75	116.48	118.00	107.71	1,493,400
2021-03-23	117.52	117.98	116.63	116.93	106.74	1,581,400
2021-03-22	116.97	117.88	116.55	117.28	107.06	2,146,300
2021-03-19	119.42	119.44	116.70	116.88	106.69	4,104,300
2021-03-18	119.22	119.61	118.05	119.32	108.92	2,267,600
2021-03-17	119.43	119.83	118.30	119.16	108.77	1,702,200
2021-03-16	118.50	119.61	118.45	118.78	108.42	1,368,700
2021-03-15	117.77	118.93	117.17	118.86	108.50	1,358,800
2021-03-12	118.70	118.71	117.16	117.89	107.61	1,441,900
2021-03-11	116.60	118.57	115.96	118.20	107.89	3,677,400
2021-03-10	117.06	117.73	116.38	117.35	107.12	1,449,200
2021-03-09	117.07	119.20	116.69	116.81	106.63	2,038,700
2021-03-08	117.41	119.12	117.17	117.35	107.12	1,840,700
2021-03-05	114.17	117.11	113.38	117.01	106.81	2,015,500
2021-03-04	115.28	116.45	112.98	113.21	103.34	2,210,300
2021-03-03	115.59	116.24	114.97	115.03	105.00	2,388,100
2021-03-02	117.01	117.46	115.42	115.96	105.85	1,757,000
2021-03-01	115.62	118.25	115.62	117.46	107.22	1,330,300
2021-02-26	118.58	118.58	115.08	115.22	105.17	1,845,700
2021-02-25	119.20	119.90	117.91	118.23	107.92	1,419,200
2021-02-24	118.15	119.93	118.05	119.02	108.64	1,536,800
2021-02-23	119.31	119.85	117.80	118.33	108.01	1,342,100
2021-02-22	116.96	118.42	116.62	118.39	108.07	1,758,900
2021-02-19	118.36	118.43	116.63	117.07	106.86	1,445,500
2021-02-18	117.51	118.31	116.82	117.73	107.47	2,422,800
2021-02-17	114.86	118.02	114.54	117.68	107.42	2,558,900
2021-02-16	112.80	114.50	112.72	114.50	104.52	2,340,800
2021-02-12	112.78	113.18	111.77	112.80	102.97	1,339,100
2021-02-11	113.34	113.56	112.59	112.80	102.97	1,104,900
2021-02-10	114.58	114.67	112.51	112.73	102.90	1,331,800
2021-02-09	113.76	114.22	112.87	113.85	103.92	1,271,500
2021-02-08	113.42	114.10	112.83	113.87	103.94	1,346,300
2021-02-05	112.44	113.98	112.07	113.60	103.70	1,638,800
2021-02-04	111.58	112.06	110.65	111.70	101.96	1,590,600
2021-02-03	112.52	112.79	110.99	111.14	101.45	1,631,800
2021-02-02	110.79	113.35	110.75	112.90	103.06	2,110,400
2021-02-01	110.73	112.62	109.97	109.99	100.40	2,278,400
2021-01-29	107.74	110.48	107.29	109.91	100.33	2,488,400

← NewerPage 24 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2002-07-01	2:1
1998-06-29	3:2
1997-06-30	2:1

Dividends

Ex-date	Amount
2026-10-01	0.9900 USD
2026-07-23	0.9900 USD
2026-04-09	0.9000 USD
2026-01-29	0.9000 USD
2025-10-02	0.9000 USD
2025-07-24	0.9000 USD
2025-04-03	0.8150 USD
2025-01-30	0.8150 USD
2024-10-04	0.8150 USD
2024-07-25	0.8150 USD
2024-04-03	0.7100 USD
2024-01-24	0.7100 USD
2023-10-05	0.7100 USD
2023-07-26	0.7100 USD
2023-04-04	0.5900 USD
2023-01-25	0.5900 USD
2022-10-06	0.5900 USD
2022-07-27	0.5900 USD
2022-04-05	0.5350 USD
2022-01-26	0.5350 USD
2021-10-07	0.5350 USD
2021-07-28	0.5350 USD
2021-04-06	0.4650 USD
2021-01-29	0.4650 USD
2020-10-08	0.4650 USD
2020-07-24	0.4650 USD
2020-04-07	0.4550 USD
2020-01-28	0.4550 USD
2019-10-10	0.4550 USD
2019-07-10	0.4550 USD
2019-04-09	0.4150 USD
2019-01-29	0.4150 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.