Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	85.840	85.880	83.320	85.230	74.724	2,971,700
2018-12-04	88.920	89.590	86.680	86.780	76.082	2,556,000
2018-12-03	89.170	89.280	87.930	89.100	78.116	2,091,200
2018-11-30	87.180	88.760	87.010	88.700	77.766	3,603,100
2018-11-29	86.890	87.630	86.790	87.170	76.424	1,049,200
2018-11-28	86.410	87.430	85.680	87.330	76.565	2,590,100
2018-11-27	85.800	86.110	85.030	85.860	75.276	1,542,400
2018-11-26	85.640	86.070	85.340	85.900	75.311	1,363,600
2018-11-23	84.730	85.600	84.440	84.860	74.399	685,300
2018-11-21	86.290	86.490	85.220	85.240	74.732	2,231,600
2018-11-20	88.110	88.410	86.180	86.300	75.662	2,211,300
2018-11-19	88.000	89.300	87.640	88.840	77.889	2,027,700
2018-11-16	87.040	88.560	86.970	88.000	77.152	1,473,300
2018-11-15	86.070	87.590	85.740	87.320	76.556	1,708,900
2018-11-14	87.280	87.680	85.980	86.830	76.126	2,976,700
2018-11-13	87.100	87.950	86.300	86.500	75.837	1,521,000
2018-11-12	87.700	87.810	86.770	87.170	76.424	1,679,400
2018-11-09	87.920	88.220	87.200	87.760	76.942	987,800
2018-11-08	87.000	87.830	87.000	87.830	77.003	1,069,600
2018-11-07	86.750	87.380	86.160	87.230	76.477	1,921,900
2018-11-06	85.580	86.400	85.490	86.370	75.723	892,500
2018-11-05	84.580	85.920	84.560	85.720	75.153	793,400
2018-11-02	85.140	85.890	83.520	84.500	74.084	1,578,700
2018-11-01	84.880	85.050	84.370	84.580	74.154	1,413,600
2018-10-31	84.700	85.610	84.200	84.750	74.303	2,477,600
2018-10-30	82.800	84.290	82.180	84.190	73.812	2,058,600
2018-10-29	82.620	83.290	81.650	82.360	72.207	2,556,700
2018-10-26	80.900	82.400	80.010	81.950	71.848	3,852,400
2018-10-25	78.730	82.990	78.210	81.720	71.646	3,567,800
2018-10-24	79.800	80.140	77.110	77.180	67.666	3,565,600
2018-10-23	79.510	80.190	79.170	80.090	70.217	1,842,700
2018-10-22	80.720	80.840	80.050	80.340	70.436	2,328,000
2018-10-19	79.910	80.950	79.660	80.460	70.542	1,697,000
2018-10-18	80.830	81.100	79.680	80.050	70.182	1,053,600
2018-10-17	80.110	81.130	79.970	80.910	70.936	1,354,800
2018-10-16	79.280	80.370	78.950	80.330	70.428	1,335,900
2018-10-15	79.600	79.810	78.970	79.000	69.262	1,691,700
2018-10-12	80.300	81.100	78.720	79.580	69.770	2,212,200
2018-10-11	81.140	81.440	79.500	79.640	69.823	2,938,200
2018-10-10	82.750	82.860	81.050	81.060	71.068	2,559,700
2018-10-09	83.610	83.700	83.200	83.280	72.650	1,263,400
2018-10-08	82.980	83.620	82.630	83.530	72.868	1,366,200
2018-10-05	83.640	84.070	83.080	83.180	72.563	967,300
2018-10-04	83.390	83.940	83.120	83.600	72.929	1,510,300
2018-10-03	83.960	84.000	83.270	83.440	72.790	1,468,300
2018-10-02	83.420	83.520	82.950	83.510	72.851	1,632,100
2018-10-01	83.070	83.570	82.670	83.420	72.772	1,409,000
2018-09-28	83.070	83.250	82.520	82.720	72.162	2,262,800
2018-09-27	83.760	84.180	83.260	83.330	72.694	1,582,500
2018-09-26	84.120	84.430	83.370	83.670	72.990	2,622,300
2018-09-25	85.150	85.300	84.160	84.300	73.540	1,968,000
2018-09-24	85.810	85.970	85.200	85.360	74.465	1,122,100
2018-09-21	85.050	86.220	85.050	85.940	74.971	2,708,800
2018-09-20	85.490	85.640	84.860	85.070	74.212	2,099,000
2018-09-19	83.600	85.540	83.170	85.300	74.412	3,084,800
2018-09-18	84.290	85.060	83.010	83.160	72.545	4,776,700
2018-09-17	86.950	86.950	86.310	86.630	75.573	1,026,500
2018-09-14	86.100	86.840	85.690	86.770	75.695	1,260,100
2018-09-13	85.990	86.050	85.680	85.900	74.936	1,890,300
2018-09-12	86.300	86.420	85.680	85.740	74.796	1,330,100

← NewerPage 34 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.