Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	95.120	96.080	94.730	95.600	84.611	1,951,600
2019-05-30	95.880	96.210	95.450	95.830	84.815	1,704,000
2019-05-29	94.630	95.700	94.420	95.510	84.532	2,709,200
2019-05-28	95.440	95.900	94.490	94.860	83.956	2,595,300
2019-05-24	96.550	96.550	94.910	95.380	84.417	2,417,700
2019-05-23	96.840	96.840	95.450	96.190	85.133	1,714,600
2019-05-22	97.000	97.680	96.620	97.290	86.107	1,957,600
2019-05-21	96.350	97.280	96.330	97.150	85.983	1,804,800
2019-05-20	95.290	96.080	95.290	95.900	84.877	1,675,300
2019-05-17	94.690	96.170	94.660	95.790	84.779	2,124,400
2019-05-16	95.060	96.180	94.880	95.710	84.709	1,485,000
2019-05-15	94.430	95.240	94.080	94.730	83.841	1,321,300
2019-05-14	94.770	96.340	94.770	94.900	83.992	2,209,800
2019-05-13	94.960	95.370	94.290	94.700	83.815	4,260,700
2019-05-10	93.400	96.150	93.340	96.120	85.072	2,415,200
2019-05-09	92.770	94.180	92.720	93.940	83.142	1,961,700
2019-05-08	93.010	94.180	92.890	93.650	82.885	1,213,300
2019-05-07	93.470	93.470	92.690	93.270	82.549	1,967,800
2019-05-06	92.890	94.190	92.890	94.000	83.195	946,600
2019-05-03	93.520	93.890	93.080	93.880	83.089	1,513,800
2019-05-02	92.630	93.420	92.120	93.140	82.434	1,405,600
2019-05-01	94.240	94.240	92.480	92.500	81.868	1,620,200
2019-04-30	93.290	94.400	92.870	94.290	83.452	1,719,300
2019-04-29	93.860	94.410	93.180	93.300	82.576	1,472,600
2019-04-26	92.390	93.660	91.670	93.640	82.877	2,421,500
2019-04-25	93.630	94.890	92.290	93.910	83.116	2,725,400
2019-04-24	94.740	95.360	94.420	94.630	83.753	2,048,900
2019-04-23	93.500	94.840	93.340	94.790	83.894	1,507,900
2019-04-22	93.460	93.540	93.090	93.350	82.620	893,900
2019-04-18	94.050	94.440	93.150	93.720	82.947	2,286,700
2019-04-17	95.550	95.820	93.820	94.410	83.558	1,833,000
2019-04-16	95.000	95.550	94.500	95.530	84.549	1,768,000
2019-04-15	94.760	94.980	94.480	94.880	83.974	1,066,600
2019-04-12	94.500	94.720	93.900	94.670	83.788	1,000,700
2019-04-11	93.330	93.730	92.870	93.630	82.868	896,100
2019-04-10	92.760	93.140	92.300	93.120	82.416	1,406,200
2019-04-09	92.780	92.780	92.220	92.690	82.036	1,710,500
2019-04-08	94.070	94.070	93.280	93.590	82.465	1,115,900
2019-04-05	93.880	94.470	93.570	94.010	82.835	1,539,200
2019-04-04	94.760	94.880	94.150	94.550	83.311	698,100
2019-04-03	95.000	95.000	93.780	94.640	83.390	1,373,000
2019-04-02	94.790	95.430	94.240	94.460	83.232	1,003,700
2019-04-01	94.100	94.920	93.950	94.810	83.540	1,124,500
2019-03-29	93.620	93.950	93.120	93.900	82.738	1,516,700
2019-03-28	92.320	92.990	92.120	92.930	81.883	1,067,800
2019-03-27	92.720	93.040	91.730	92.010	81.073	1,858,400
2019-03-26	92.810	93.030	91.980	92.700	81.681	1,502,500
2019-03-25	92.150	92.460	91.350	92.250	81.284	1,217,000
2019-03-22	92.540	93.110	92.030	92.070	81.126	2,344,200
2019-03-21	91.840	93.380	91.840	93.080	82.016	1,660,000
2019-03-20	92.640	93.060	91.980	92.180	81.223	1,512,400
2019-03-19	93.290	93.520	92.350	92.690	81.672	1,587,100
2019-03-18	93.310	93.670	92.670	92.980	81.928	1,846,300
2019-03-15	92.730	93.340	92.100	93.290	82.201	4,314,900
2019-03-14	91.800	92.600	91.710	92.490	81.496	1,377,900
2019-03-13	91.550	92.250	91.550	91.730	80.826	1,346,900
2019-03-12	90.830	91.850	90.590	91.390	80.527	1,655,600
2019-03-11	89.880	90.810	89.020	90.780	79.989	2,254,800
2019-03-08	88.970	89.630	88.860	89.580	78.932	1,297,100
2019-03-07	91.090	91.400	89.710	89.840	79.161	2,133,300

← NewerPage 32 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.