Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	91.580	92.070	91.170	91.190	80.350	1,557,200
2019-03-05	93.000	93.200	91.350	91.370	80.509	2,327,200
2019-03-04	93.310	94.960	91.990	92.630	81.619	1,426,000
2019-03-01	93.360	93.740	92.720	92.890	81.848	2,090,400
2019-02-28	92.680	93.710	92.640	93.020	81.963	2,220,200
2019-02-27	92.280	92.840	92.140	92.800	81.769	922,500
2019-02-26	92.340	93.030	92.220	92.570	81.566	983,900
2019-02-25	92.770	93.390	92.490	92.580	81.575	1,269,800
2019-02-22	92.370	92.760	91.700	92.550	81.549	1,493,000
2019-02-21	91.990	92.350	91.640	92.090	81.143	1,319,500
2019-02-20	91.660	92.060	91.370	91.950	81.020	931,400
2019-02-19	90.820	91.760	90.570	91.530	80.650	1,183,300
2019-02-15	90.850	91.180	90.390	91.160	80.324	1,502,200
2019-02-14	90.740	90.870	89.830	90.150	79.434	1,140,400
2019-02-13	91.200	91.580	90.890	91.240	80.394	1,516,900
2019-02-12	90.920	91.210	90.590	90.910	80.104	1,539,800
2019-02-11	90.200	90.660	89.560	90.570	79.804	1,311,300
2019-02-08	89.190	89.950	88.870	89.920	79.231	1,632,900
2019-02-07	89.980	90.050	88.660	89.510	78.870	2,348,200
2019-02-06	91.810	91.810	90.390	90.450	79.698	2,999,300
2019-02-05	91.850	92.150	91.180	92.090	81.143	1,561,300
2019-02-04	90.340	91.930	89.720	91.870	80.949	2,618,800
2019-02-01	88.610	90.330	87.950	90.250	79.522	2,834,900
2019-01-31	86.540	88.290	82.680	88.190	77.707	3,754,400
2019-01-30	82.670	84.000	82.450	83.760	73.804	2,010,600
2019-01-29	82.660	82.890	82.100	82.620	72.799	1,663,200
2019-01-28	83.060	83.320	82.400	83.060	72.821	1,438,800
2019-01-25	83.560	83.960	83.170	83.520	73.224	1,240,000
2019-01-24	83.050	83.290	82.430	83.000	72.768	1,351,700
2019-01-23	83.160	83.560	82.320	83.310	73.040	1,765,300
2019-01-22	83.750	84.290	82.760	83.170	72.918	1,548,300
2019-01-18	83.280	84.180	82.430	84.060	73.698	2,247,900
2019-01-17	81.590	82.540	81.580	82.380	72.225	1,325,300
2019-01-16	81.780	82.140	80.880	82.000	71.892	1,516,800
2019-01-15	81.250	82.140	81.250	81.680	71.611	1,456,900
2019-01-14	80.510	81.570	80.510	81.490	71.445	1,391,300
2019-01-11	81.000	81.160	80.380	81.150	71.147	1,316,300
2019-01-10	80.770	81.500	80.310	81.460	71.418	1,333,600
2019-01-09	81.010	81.510	80.240	80.890	70.919	1,451,300
2019-01-08	80.660	80.980	79.590	80.820	70.857	1,591,100
2019-01-07	79.700	81.100	79.420	80.270	70.375	1,265,300
2019-01-04	78.540	79.980	78.170	79.920	70.068	1,850,800
2019-01-03	78.800	79.040	77.850	78.010	68.394	2,304,400
2019-01-02	78.740	79.110	77.990	79.040	69.297	1,597,300
2018-12-31	79.140	79.750	78.910	79.750	69.919	1,334,400
2018-12-28	79.400	79.680	78.440	78.870	69.148	1,351,400
2018-12-27	76.700	78.910	76.170	78.900	69.174	1,920,400
2018-12-26	75.820	77.460	74.300	77.450	67.903	1,983,800
2018-12-24	77.100	77.290	75.440	75.520	66.211	1,874,200
2018-12-21	79.300	80.310	77.480	77.490	67.938	4,716,700
2018-12-20	79.930	80.240	78.410	79.300	69.525	2,515,400
2018-12-19	81.120	82.170	79.790	80.190	70.305	1,678,000
2018-12-18	81.890	82.660	80.680	80.980	70.997	1,902,800
2018-12-17	82.860	83.070	81.150	81.460	71.418	1,937,300
2018-12-14	83.600	83.740	82.410	83.000	72.768	1,532,300
2018-12-13	84.110	84.560	83.200	84.030	73.671	1,902,200
2018-12-12	84.450	84.940	83.720	83.950	73.601	2,074,400
2018-12-11	85.460	85.490	83.140	83.480	73.189	1,597,100
2018-12-10	84.940	84.950	83.330	84.570	74.145	2,137,300
2018-12-07	85.240	85.740	84.270	84.770	74.320	1,690,100

← NewerPage 33 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.