Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	106.49	107.56	106.32	107.18	95.741	1,678,900
2019-11-18	106.00	106.45	105.51	106.24	94.901	1,517,600
2019-11-15	105.35	105.86	105.00	105.50	94.240	1,706,900
2019-11-14	104.94	105.37	104.54	105.34	94.097	1,498,000
2019-11-13	103.90	105.32	103.38	104.99	93.784	1,749,800
2019-11-12	103.73	104.35	103.52	104.15	93.034	1,035,500
2019-11-11	102.50	103.76	102.38	103.41	92.373	1,226,800
2019-11-08	102.97	103.37	102.43	103.31	92.284	1,446,700
2019-11-07	103.94	104.17	103.06	103.19	92.177	1,339,800
2019-11-06	101.67	103.50	101.67	103.45	92.409	1,247,300
2019-11-05	102.86	103.20	101.41	101.70	90.846	2,207,500
2019-11-04	104.75	104.86	102.15	102.69	91.730	1,846,400
2019-11-01	104.30	104.49	103.57	104.27	93.141	1,961,100
2019-10-31	103.08	104.27	102.53	103.62	92.561	2,149,200
2019-10-30	102.08	103.66	101.08	103.53	92.480	1,644,300
2019-10-29	98.360	102.96	98.360	102.09	91.194	2,827,500
2019-10-28	97.750	98.270	97.440	97.870	87.424	2,283,700
2019-10-25	98.990	99.060	97.470	97.570	87.156	1,513,900
2019-10-24	99.070	99.130	98.110	98.700	88.166	1,775,200
2019-10-23	98.880	99.480	98.260	98.990	88.425	2,233,400
2019-10-22	99.530	100.07	98.900	99.050	88.478	2,565,800
2019-10-21	99.490	99.750	98.980	99.740	89.095	1,518,000
2019-10-18	98.090	99.310	97.590	99.050	88.478	2,367,700
2019-10-17	98.580	98.770	98.100	98.450	87.942	1,949,800
2019-10-16	97.380	98.200	96.830	98.200	87.719	1,416,100
2019-10-15	97.460	98.260	97.320	97.680	87.255	1,146,100
2019-10-14	96.880	97.510	96.620	97.120	86.754	808,900
2019-10-11	97.410	98.320	97.010	97.090	86.728	1,427,500
2019-10-10	95.280	96.600	95.000	96.230	85.959	1,344,600
2019-10-09	96.270	96.300	95.360	95.620	85.008	2,176,300
2019-10-08	97.010	97.070	95.240	95.250	84.679	2,403,500
2019-10-07	98.000	98.560	97.620	97.630	86.795	1,640,900
2019-10-04	96.940	98.630	96.700	98.360	87.444	1,727,800
2019-10-03	96.110	96.640	95.160	96.540	85.826	1,361,800
2019-10-02	97.620	97.940	95.730	96.080	85.417	1,548,200
2019-10-01	100.53	100.99	98.290	98.300	87.391	1,201,900
2019-09-30	99.960	100.27	99.660	100.05	88.946	1,048,400
2019-09-27	100.95	100.95	99.190	99.760	88.689	887,200
2019-09-26	100.66	100.98	99.490	100.27	89.142	1,128,300
2019-09-25	100.76	101.87	100.25	100.39	89.249	1,234,100
2019-09-24	101.33	102.23	99.990	100.53	89.373	1,363,700
2019-09-23	100.37	101.44	100.37	101.12	89.898	917,400
2019-09-20	102.56	102.80	100.73	100.90	89.702	4,627,400
2019-09-19	101.72	102.67	101.57	102.24	90.893	1,143,000
2019-09-18	101.29	101.76	100.66	101.62	90.342	932,300
2019-09-17	100.29	101.50	100.10	101.46	90.200	1,330,200
2019-09-16	99.220	100.09	98.940	100.03	88.929	934,000
2019-09-13	99.920	99.950	99.020	99.840	88.760	1,202,400
2019-09-12	98.930	100.00	98.720	99.680	88.618	1,287,800
2019-09-11	98.270	98.730	97.660	98.730	87.773	2,009,700
2019-09-10	99.680	99.680	96.970	98.080	87.195	1,721,900
2019-09-09	101.64	101.64	99.450	99.870	88.786	1,301,800
2019-09-06	100.75	101.73	100.75	100.91	89.711	1,441,800
2019-09-05	101.22	101.84	100.72	101.05	89.835	1,167,000
2019-09-04	99.260	100.06	99.100	99.970	88.875	1,541,700
2019-09-03	99.180	99.600	98.360	98.800	87.835	1,723,500
2019-08-30	99.930	100.18	99.420	99.890	88.804	1,992,000
2019-08-29	98.600	99.750	98.090	99.200	88.191	1,466,000
2019-08-28	97.550	97.780	97.100	97.740	86.893	962,200
2019-08-27	97.420	97.720	96.660	97.560	86.733	1,606,500

← NewerPage 30 of 79 · 4,733 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.