Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	118.00	118.81	117.43	118.77	107.51	1,345,400
2020-08-05	117.27	118.91	117.10	118.43	107.21	1,553,500
2020-08-04	115.85	117.62	115.65	117.39	106.26	1,897,500
2020-08-03	116.53	117.33	115.68	115.82	104.84	1,723,200
2020-07-31	118.00	118.00	115.49	116.60	105.55	2,093,100
2020-07-30	114.22	117.05	113.21	116.71	105.65	1,721,200
2020-07-29	113.84	115.58	113.15	115.58	104.63	1,354,300
2020-07-28	114.49	114.98	113.73	114.21	103.39	1,435,800
2020-07-27	114.60	114.87	113.22	114.61	103.75	1,392,500
2020-07-24	114.90	115.07	114.14	114.62	103.76	1,008,400
2020-07-23	115.58	116.56	114.75	115.28	103.93	1,293,700
2020-07-22	113.76	115.61	113.76	115.51	104.14	1,468,300
2020-07-21	114.62	114.89	113.65	114.40	103.14	1,247,200
2020-07-20	113.60	113.91	112.92	113.48	102.31	890,300
2020-07-17	112.51	113.85	111.83	113.69	102.50	1,658,100
2020-07-16	111.47	112.22	111.14	111.83	100.82	927,400
2020-07-15	111.67	112.02	110.45	111.58	100.60	1,134,200
2020-07-14	108.78	110.35	108.52	110.24	99.390	1,026,600
2020-07-13	109.78	110.59	108.25	108.76	98.056	1,453,700
2020-07-10	108.58	109.65	107.89	109.46	98.687	979,500
2020-07-09	109.17	109.26	106.83	108.23	97.578	940,200
2020-07-08	107.52	109.12	107.10	109.08	98.344	1,850,400
2020-07-07	107.60	108.30	106.96	107.35	96.785	1,697,900
2020-07-06	109.39	109.72	107.51	107.92	97.298	1,461,900
2020-07-02	108.88	109.09	107.39	107.89	97.271	1,378,700
2020-07-01	107.49	108.22	106.90	107.53	96.947	1,594,600
2020-06-30	105.34	107.84	104.73	107.37	96.803	1,986,700
2020-06-29	105.75	105.75	104.00	105.28	94.918	1,788,400
2020-06-26	106.45	107.49	104.56	104.75	94.440	2,585,600
2020-06-25	103.97	107.15	103.17	106.98	96.451	1,743,900
2020-06-24	105.00	105.69	103.54	103.93	93.701	2,004,000
2020-06-23	106.88	107.09	105.72	105.76	95.351	1,394,800
2020-06-22	103.87	106.20	103.75	105.56	95.171	1,915,700
2020-06-19	109.90	109.90	103.55	103.58	93.386	5,040,800
2020-06-18	108.11	109.12	107.56	108.42	97.749	1,340,800
2020-06-17	107.48	109.75	107.41	108.54	97.857	1,700,400
2020-06-16	108.23	108.72	106.02	107.37	96.803	2,077,600
2020-06-15	102.00	106.05	101.51	106.00	95.567	2,307,100
2020-06-12	106.23	106.81	102.26	104.34	94.071	2,764,900
2020-06-11	108.43	108.43	104.06	104.23	93.972	3,343,700
2020-06-10	110.14	110.83	109.18	110.12	99.282	2,228,000
2020-06-09	110.75	110.92	109.69	110.44	99.570	1,662,800
2020-06-08	111.02	111.99	110.45	111.41	100.44	2,450,800
2020-06-05	110.10	111.73	108.76	111.49	100.52	3,699,500
2020-06-04	108.69	109.15	107.95	108.72	98.020	2,102,100
2020-06-03	108.82	110.00	108.32	109.23	98.479	2,751,600
2020-06-02	106.86	108.05	106.52	108.02	97.389	2,102,200
2020-06-01	105.97	107.02	105.44	106.70	96.198	1,481,800
2020-05-29	106.07	106.33	104.86	105.92	95.495	7,207,200
2020-05-28	106.92	107.38	106.07	106.59	96.099	2,200,100
2020-05-27	106.15	107.46	104.70	105.96	95.531	2,401,600
2020-05-26	106.64	107.12	105.57	105.75	95.342	3,342,500
2020-05-22	104.51	104.84	103.50	104.50	94.215	1,926,700
2020-05-21	103.43	105.33	103.18	104.54	94.251	2,410,900
2020-05-20	105.92	106.37	103.51	103.98	93.746	2,640,600
2020-05-19	106.67	107.34	105.48	105.53	95.144	2,227,300
2020-05-18	107.21	108.38	106.42	107.00	96.469	2,885,700
2020-05-15	105.59	107.87	104.47	104.47	94.188	11,085,700
2020-05-14	103.75	106.38	103.50	106.10	95.658	8,540,600
2020-05-13	103.75	105.85	103.31	105.10	94.756	5,368,100

← NewerPage 27 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.