Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	108.60	110.87	107.60	108.83	98.917	2,144,300
2021-01-27	110.44	110.59	106.95	107.60	97.799	2,370,600
2021-01-26	112.12	112.41	110.97	111.26	101.13	1,140,700
2021-01-25	111.52	112.91	110.79	112.03	101.83	1,223,100
2021-01-22	111.59	112.24	110.71	111.52	101.36	1,490,400
2021-01-21	113.12	113.44	111.81	111.83	101.64	1,249,100
2021-01-20	112.19	113.93	111.54	113.44	103.11	1,704,000
2021-01-19	112.12	113.09	111.56	112.22	102.00	1,656,300
2021-01-15	111.53	112.76	111.06	111.84	101.65	2,533,300
2021-01-14	113.69	113.90	111.88	111.99	101.79	1,358,300
2021-01-13	112.60	113.78	112.02	113.48	103.14	1,498,700
2021-01-12	112.47	114.11	111.97	113.00	102.71	2,027,600
2021-01-11	113.82	113.82	111.90	112.59	102.33	1,998,900
2021-01-08	111.83	114.30	111.83	113.48	103.14	2,439,400
2021-01-07	113.45	114.06	112.42	113.34	103.02	2,612,300
2021-01-06	112.95	114.49	111.89	113.50	103.16	2,122,600
2021-01-05	113.93	114.00	112.11	112.72	102.45	1,137,900
2021-01-04	116.43	116.81	112.62	113.51	103.17	1,671,400
2020-12-31	115.34	117.19	114.74	117.00	106.34	908,600
2020-12-30	115.21	115.66	114.71	115.01	104.53	651,200
2020-12-29	115.66	115.94	114.77	114.80	104.34	773,700
2020-12-28	115.68	116.11	114.84	115.20	104.71	968,200
2020-12-24	114.14	115.29	113.92	115.13	104.64	372,400
2020-12-23	114.65	115.16	113.68	113.69	103.33	846,400
2020-12-22	114.63	115.08	113.89	114.40	103.98	1,172,500
2020-12-21	115.62	116.05	112.54	115.05	104.57	1,491,100
2020-12-18	118.36	118.62	115.22	116.27	105.68	3,792,500
2020-12-17	117.57	119.31	117.57	118.69	107.88	1,435,500
2020-12-16	117.01	118.32	116.58	117.12	106.45	1,751,400
2020-12-15	115.50	117.29	115.15	116.65	106.02	2,117,600
2020-12-14	116.28	116.79	114.87	114.92	104.45	1,733,900
2020-12-11	114.66	116.32	114.43	115.44	104.93	2,363,500
2020-12-10	116.11	116.31	114.93	115.37	104.86	3,355,100
2020-12-09	116.49	116.93	115.25	115.90	105.34	2,087,300
2020-12-08	114.18	117.00	114.09	116.70	106.07	1,859,600
2020-12-07	117.03	118.43	115.69	116.06	105.49	1,511,700
2020-12-04	116.39	117.39	115.34	117.32	106.63	2,077,100
2020-12-03	115.98	117.00	115.12	116.54	105.93	2,452,500
2020-12-02	116.38	116.58	114.97	116.02	105.45	972,400
2020-12-01	115.35	116.99	115.17	116.34	105.74	1,510,300
2020-11-30	114.26	114.74	113.32	114.64	104.20	2,837,100
2020-11-27	115.00	115.79	114.15	114.36	103.94	564,000
2020-11-25	114.80	115.27	113.44	115.23	104.73	1,633,900
2020-11-24	114.28	115.38	113.50	115.10	104.62	1,667,200
2020-11-23	113.58	113.96	112.05	113.28	102.96	1,109,800
2020-11-20	114.76	114.99	112.90	112.98	102.69	1,295,500
2020-11-19	112.08	114.94	111.44	114.48	104.05	2,282,500
2020-11-18	114.04	114.86	111.96	112.00	101.80	1,856,800
2020-11-17	114.40	114.88	112.92	114.24	103.83	1,467,900
2020-11-16	114.12	115.72	113.75	115.66	105.13	1,783,400
2020-11-13	112.94	113.95	112.84	113.31	102.99	1,381,600
2020-11-12	112.99	113.28	111.58	112.33	102.10	1,372,700
2020-11-11	113.32	113.96	112.71	113.36	103.03	1,231,500
2020-11-10	110.68	113.08	109.97	112.51	102.26	2,118,200
2020-11-09	116.00	117.13	110.17	110.58	100.51	3,255,100
2020-11-06	109.14	110.73	108.17	109.56	99.581	1,405,300
2020-11-05	109.92	110.73	107.85	108.40	98.526	1,573,500
2020-11-04	106.86	111.38	106.65	109.00	99.072	2,234,400
2020-11-03	106.43	107.43	105.48	106.57	96.863	2,343,900
2020-11-02	104.00	105.44	103.27	104.89	95.336	2,567,000

← NewerPage 25 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.