Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	85.850	86.600	85.630	86.370	75.346	1,474,600
2018-09-10	86.000	86.520	85.800	86.150	75.154	1,749,900
2018-09-07	85.290	85.910	85.140	85.730	74.787	1,452,200
2018-09-06	84.880	85.440	84.720	85.340	74.447	1,611,900
2018-09-05	84.780	85.190	84.670	84.890	74.055	1,279,600
2018-09-04	84.660	84.780	84.200	84.780	73.959	1,551,600
2018-08-31	83.960	84.710	83.420	84.630	73.828	1,984,400
2018-08-30	84.630	84.630	83.890	84.060	73.331	1,116,500
2018-08-29	84.310	84.770	84.190	84.620	73.819	1,836,300
2018-08-28	84.790	84.850	84.110	84.230	73.479	1,214,700
2018-08-27	84.500	84.760	84.380	84.720	73.906	1,453,100
2018-08-24	83.660	84.230	83.350	84.200	73.453	1,049,800
2018-08-23	83.450	83.690	83.350	83.450	72.798	976,500
2018-08-22	83.900	84.110	83.410	83.460	72.807	1,319,400
2018-08-21	83.390	84.210	83.100	84.160	73.418	1,765,600
2018-08-20	84.050	84.280	83.320	83.340	72.702	1,107,000
2018-08-17	83.640	84.190	83.580	84.000	73.278	916,600
2018-08-16	83.060	83.850	83.060	83.630	72.955	1,147,200
2018-08-15	82.440	82.960	82.060	82.800	72.231	1,977,200
2018-08-14	82.510	83.280	82.300	82.760	72.196	1,987,800
2018-08-13	83.160	83.440	82.150	82.380	71.865	1,370,500
2018-08-10	83.460	83.630	82.780	83.010	72.415	1,515,400
2018-08-09	84.000	84.290	83.810	84.020	73.296	1,693,700
2018-08-08	83.690	84.270	83.380	84.000	73.278	1,999,100
2018-08-07	83.610	84.140	83.420	83.740	73.051	1,365,800
2018-08-06	83.080	83.540	82.900	83.490	72.833	1,583,000
2018-08-03	82.720	83.180	82.480	83.150	72.537	1,367,100
2018-08-02	82.760	83.280	82.330	82.820	72.249	2,011,700
2018-08-01	83.380	83.950	82.840	83.050	72.449	2,001,100
2018-07-31	84.180	84.220	83.110	83.360	72.720	2,405,000
2018-07-30	84.300	84.790	83.960	84.070	73.339	1,747,000
2018-07-27	85.220	85.590	84.230	84.260	73.505	2,480,700
2018-07-26	87.240	87.250	83.610	85.500	74.587	4,432,700
2018-07-25	86.730	87.740	86.440	87.590	76.410	3,274,900
2018-07-24	87.030	87.720	86.970	87.090	75.974	3,012,200
2018-07-23	87.500	87.700	87.260	87.440	76.279	2,003,500
2018-07-20	87.080	87.690	87.000	87.480	76.314	1,357,400
2018-07-19	87.380	87.890	87.060	87.130	76.009	2,140,100
2018-07-18	86.930	87.760	86.650	87.730	76.532	1,568,600
2018-07-17	86.600	87.180	86.430	86.930	75.834	1,461,500
2018-07-16	86.680	86.980	86.290	86.760	75.686	1,945,900
2018-07-13	85.740	86.620	85.550	86.560	75.511	1,623,200
2018-07-12	85.210	85.940	85.030	85.890	74.927	1,349,700
2018-07-11	84.900	85.330	84.520	84.870	74.037	1,958,900
2018-07-10	85.710	85.830	85.090	85.180	74.308	2,438,000
2018-07-09	84.460	85.970	84.420	85.890	74.565	2,119,500
2018-07-06	83.440	84.820	83.140	84.230	73.124	1,897,900
2018-07-05	82.840	83.380	82.440	83.380	72.386	1,830,500
2018-07-03	82.460	83.140	82.270	82.550	71.665	1,163,600
2018-07-02	81.610	82.300	81.380	82.240	71.396	2,072,300
2018-06-29	81.280	82.410	81.200	81.970	71.162	2,378,600
2018-06-28	80.370	81.310	80.330	81.030	70.346	1,404,100
2018-06-27	81.100	81.560	80.220	80.250	69.669	1,707,700
2018-06-26	81.760	82.040	81.190	81.300	70.580	1,541,100
2018-06-25	81.490	82.130	81.100	81.900	71.101	2,143,200
2018-06-22	80.990	81.880	80.990	81.600	70.841	2,452,400
2018-06-21	80.680	80.970	80.220	80.760	70.111	1,740,900
2018-06-20	82.260	82.550	80.980	81.040	70.354	1,375,900
2018-06-19	82.110	82.640	81.970	82.300	71.448	1,623,100
2018-06-18	81.880	82.730	81.360	82.620	71.726	1,579,300

← NewerPage 35 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.