Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	119.36	119.64	118.24	118.78	106.53	1,214,200
2020-02-13	118.69	119.88	118.66	119.37	107.06	1,207,300
2020-02-12	118.08	118.89	117.77	118.75	106.50	1,247,300
2020-02-11	117.95	118.45	117.58	118.15	105.97	1,198,800
2020-02-10	116.00	117.57	115.97	117.57	105.45	1,131,400
2020-02-07	116.36	117.26	115.84	116.68	104.65	1,307,300
2020-02-06	116.93	116.99	115.69	116.45	104.44	2,415,000
2020-02-05	115.70	116.70	114.51	116.69	104.66	2,033,800
2020-02-04	114.58	115.89	114.38	114.73	102.90	1,462,600
2020-02-03	112.52	113.88	112.30	113.45	101.75	1,627,900
2020-01-31	114.23	114.99	111.16	111.86	100.33	2,621,500
2020-01-30	113.66	115.48	111.52	114.60	102.78	2,240,500
2020-01-29	115.41	116.84	115.10	115.94	103.98	2,176,100
2020-01-28	113.17	115.67	113.17	115.14	103.27	1,937,200
2020-01-27	112.58	113.82	112.27	113.00	100.94	1,047,000
2020-01-24	114.48	114.74	113.15	113.87	101.72	915,000
2020-01-23	113.06	114.29	112.57	114.23	102.04	1,364,900
2020-01-22	114.18	114.47	113.57	113.61	101.48	1,193,000
2020-01-21	113.78	114.56	113.59	113.96	101.80	1,335,100
2020-01-17	113.08	114.15	113.07	114.15	101.97	2,238,900
2020-01-16	112.72	112.93	112.17	112.82	100.78	1,328,000
2020-01-15	111.48	112.56	111.36	112.21	100.23	1,392,100
2020-01-14	111.78	112.17	111.16	111.51	99.609	1,510,000
2020-01-13	111.77	112.38	111.71	112.00	100.05	1,529,800
2020-01-10	112.25	112.43	111.47	111.70	99.778	1,394,100
2020-01-09	111.76	112.39	111.67	112.03	100.07	1,276,400
2020-01-08	111.64	112.35	111.21	111.24	99.367	1,327,300
2020-01-07	111.74	112.26	111.21	111.57	99.662	1,014,000
2020-01-06	111.33	111.95	111.06	111.91	99.966	1,344,400
2020-01-03	110.97	112.09	110.83	111.88	99.939	1,486,500
2020-01-02	111.59	112.05	111.12	112.05	100.09	2,014,000
2019-12-31	111.72	111.98	111.03	111.41	99.519	1,843,400
2019-12-30	112.27	112.37	111.43	111.83	99.894	1,282,100
2019-12-27	111.94	112.28	111.72	112.03	100.07	1,043,700
2019-12-26	112.03	112.20	111.46	111.84	99.903	617,000
2019-12-24	111.46	111.81	111.21	111.57	99.662	391,700
2019-12-23	112.12	112.58	111.19	111.28	99.403	1,282,800
2019-12-20	113.47	113.94	112.16	112.32	100.33	2,372,000
2019-12-19	111.30	112.67	111.14	112.21	100.23	1,430,400
2019-12-18	112.35	112.57	111.33	111.53	99.626	2,133,700
2019-12-17	111.76	112.19	111.35	112.05	100.09	1,950,000
2019-12-16	111.35	111.83	110.21	111.65	99.734	1,439,300
2019-12-13	109.32	110.70	109.05	110.54	98.742	1,433,400
2019-12-12	109.00	110.47	108.97	110.28	98.510	1,300,200
2019-12-11	108.70	109.27	108.62	108.97	97.340	1,649,100
2019-12-10	108.47	108.80	108.21	108.70	97.098	1,380,800
2019-12-09	108.29	108.66	107.86	108.34	96.777	1,109,300
2019-12-06	108.10	108.51	107.50	108.25	96.697	1,243,900
2019-12-05	107.46	107.61	106.87	107.37	95.910	1,176,600
2019-12-04	106.10	107.30	105.98	107.12	95.687	1,591,700
2019-12-03	106.11	106.60	105.75	106.03	94.713	1,644,200
2019-12-02	107.46	108.12	106.86	106.93	95.517	1,215,200
2019-11-29	108.19	108.68	107.91	108.07	96.536	632,300
2019-11-27	108.13	108.71	107.55	108.35	96.786	1,107,700
2019-11-26	108.13	108.50	107.67	108.18	96.634	2,501,600
2019-11-25	108.27	108.73	107.61	108.00	96.473	2,028,600
2019-11-22	107.26	108.01	107.09	107.93	96.411	1,601,500
2019-11-21	106.99	107.34	106.23	107.12	95.687	2,059,700
2019-11-20	106.88	107.48	106.49	107.16	95.723	1,759,600
2019-11-19	106.49	107.56	106.32	107.18	95.741	1,678,900

← NewerPage 29 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.