Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	96.500	97.010	95.660	96.980	86.217	1,101,900
2019-08-23	98.120	98.570	95.090	95.660	85.044	1,478,000
2019-08-22	98.210	98.640	97.250	98.170	87.275	845,100
2019-08-21	97.860	98.020	97.450	97.800	86.946	786,300
2019-08-20	98.300	98.520	97.120	97.210	86.422	1,100,000
2019-08-19	98.560	98.900	98.230	98.610	87.666	1,363,500
2019-08-16	97.380	98.010	96.760	97.780	86.928	1,474,900
2019-08-15	96.160	97.080	95.620	96.660	85.933	1,246,800
2019-08-14	97.990	98.720	96.060	96.130	85.461	1,869,500
2019-08-13	97.660	99.530	97.130	99.220	88.209	1,322,700
2019-08-12	98.820	99.070	97.440	97.660	86.822	940,500
2019-08-09	99.630	100.06	98.390	99.280	88.262	888,900
2019-08-08	97.750	99.730	97.610	99.660	88.600	1,277,100
2019-08-07	96.510	97.300	95.310	97.050	86.279	1,579,900
2019-08-06	95.840	97.730	95.810	97.660	86.822	1,550,200
2019-08-05	97.850	98.280	94.810	95.730	85.106	2,363,500
2019-08-02	98.600	99.410	97.910	98.930	87.951	2,494,600
2019-08-01	98.880	100.01	98.290	98.610	87.666	1,938,100
2019-07-31	100.32	100.49	97.720	98.800	87.835	2,920,100
2019-07-30	101.70	102.60	100.37	100.45	89.302	2,360,500
2019-07-29	102.51	103.37	102.51	103.13	91.685	1,578,700
2019-07-26	101.53	102.51	100.97	102.45	91.080	1,368,600
2019-07-25	102.21	102.57	101.56	101.74	90.449	1,230,500
2019-07-24	101.41	102.17	100.98	102.08	90.751	1,650,100
2019-07-23	101.07	101.56	100.80	101.47	90.209	1,036,600
2019-07-22	100.65	101.36	100.60	100.98	89.773	954,200
2019-07-19	101.92	101.92	100.54	100.60	89.435	1,647,100
2019-07-18	101.22	101.74	100.87	101.56	90.289	1,243,000
2019-07-17	102.20	103.08	101.13	101.16	89.933	1,290,700
2019-07-16	103.22	103.36	102.46	102.59	91.205	1,139,500
2019-07-15	103.00	103.16	102.61	103.02	91.587	986,200
2019-07-12	102.30	102.82	101.96	102.81	91.400	1,024,300
2019-07-11	101.61	101.99	101.18	101.91	90.600	967,300
2019-07-10	101.64	102.18	101.02	101.69	90.404	1,073,600
2019-07-09	101.54	102.03	101.11	102.03	90.302	1,551,700
2019-07-08	102.26	102.74	101.78	102.00	90.276	1,372,500
2019-07-05	102.78	102.88	101.45	102.75	90.939	1,583,900
2019-07-03	102.23	102.95	102.07	102.92	91.090	1,046,900
2019-07-02	100.90	102.07	100.71	102.07	90.338	1,365,500
2019-07-01	100.37	100.90	99.960	100.83	89.240	1,475,700
2019-06-28	99.630	99.990	98.740	99.750	88.284	4,391,100
2019-06-27	98.050	99.460	97.680	99.330	87.913	1,366,500
2019-06-26	98.690	99.010	97.570	97.570	86.355	2,185,800
2019-06-25	98.210	99.370	98.070	98.610	87.275	2,098,500
2019-06-24	97.150	98.470	97.130	98.080	86.806	1,715,500
2019-06-21	97.200	97.840	97.020	97.020	85.868	4,305,100
2019-06-20	98.430	98.600	96.890	97.470	86.266	2,916,600
2019-06-19	97.180	98.230	97.030	97.900	86.647	2,151,500
2019-06-18	97.130	97.660	96.540	97.190	86.019	2,192,600
2019-06-17	98.540	98.570	97.000	97.060	85.903	1,407,500
2019-06-14	98.040	98.460	97.820	98.180	86.895	2,189,100
2019-06-13	98.470	98.470	97.740	98.010	86.744	1,490,000
2019-06-12	98.600	99.000	97.930	98.170	86.886	1,673,300
2019-06-11	99.450	99.810	98.340	98.480	87.160	1,383,300
2019-06-10	99.980	99.980	99.050	99.200	87.797	2,167,000
2019-06-07	99.250	100.20	99.150	99.180	87.780	1,615,400
2019-06-06	98.650	99.080	98.360	98.990	87.612	1,370,900
2019-06-05	97.020	98.540	96.860	98.270	86.974	2,002,400
2019-06-04	97.250	97.420	95.990	96.960	85.815	1,557,900
2019-06-03	95.750	96.610	95.130	96.450	85.364	1,904,900

← NewerPage 31 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.