Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	82.040	82.480	81.300	82.340	71.483	3,928,000
2018-06-14	82.370	82.750	81.740	81.940	71.136	1,754,500
2018-06-13	82.080	82.550	82.010	82.180	71.344	1,602,000
2018-06-12	82.290	82.600	81.670	81.700	70.927	1,317,700
2018-06-11	82.960	82.970	82.320	82.410	71.544	930,300
2018-06-08	82.120	82.910	81.880	82.900	71.969	987,100
2018-06-07	81.850	82.250	81.610	82.190	71.353	1,367,200
2018-06-06	81.300	81.730	81.000	81.570	70.815	1,507,600
2018-06-05	80.940	81.160	80.340	81.110	70.415	1,509,300
2018-06-04	80.660	81.160	80.660	80.970	70.294	912,900
2018-06-01	81.090	81.300	80.290	80.430	69.825	1,307,500
2018-05-31	80.610	80.810	80.090	80.370	69.773	3,211,200
2018-05-30	79.590	80.890	79.310	80.770	70.120	1,753,300
2018-05-29	80.560	80.630	78.600	79.090	68.662	1,715,200
2018-05-25	81.300	81.790	81.000	81.300	70.580	995,100
2018-05-24	81.490	81.660	81.060	81.440	70.702	1,139,300
2018-05-23	81.480	81.800	81.180	81.640	70.875	1,299,200
2018-05-22	81.420	82.160	81.360	81.660	70.893	1,487,400
2018-05-21	81.270	81.870	81.270	81.420	70.684	1,077,600
2018-05-18	81.050	81.510	80.870	81.170	70.467	1,585,200
2018-05-17	80.500	81.150	80.080	81.000	70.320	1,424,900
2018-05-16	80.760	81.020	80.470	80.620	69.990	1,251,300
2018-05-15	80.960	81.360	80.580	80.730	70.085	1,348,400
2018-05-14	81.720	82.010	80.980	81.120	70.424	1,028,700
2018-05-11	81.660	82.190	81.470	81.570	70.815	1,417,900
2018-05-10	81.760	81.890	81.200	81.770	70.988	2,113,900
2018-05-09	81.750	81.750	80.740	81.250	70.537	1,233,400
2018-05-08	80.950	81.440	80.590	81.160	70.459	1,360,400
2018-05-07	81.160	81.590	80.970	81.260	70.545	946,800
2018-05-04	80.230	81.620	79.920	81.150	70.450	1,279,600
2018-05-03	79.640	80.690	79.110	80.630	69.998	2,878,100
2018-05-02	81.110	81.490	79.700	79.820	69.295	1,995,600
2018-05-01	81.480	81.870	80.710	81.490	70.745	1,227,400
2018-04-30	82.750	82.910	81.500	81.500	70.754	1,824,300
2018-04-27	82.310	82.750	81.740	82.430	71.561	1,489,800
2018-04-26	83.020	83.970	81.560	82.660	71.761	2,150,000
2018-04-25	82.500	82.880	81.770	82.610	71.717	1,288,300
2018-04-24	83.530	83.820	82.090	82.570	71.683	1,479,300
2018-04-23	83.090	83.540	82.810	83.480	72.473	1,232,100
2018-04-20	83.580	83.750	82.500	82.900	71.969	2,688,900
2018-04-19	83.930	84.250	83.170	83.350	72.360	1,675,100
2018-04-18	84.310	84.410	83.750	83.910	72.846	1,380,100
2018-04-17	83.850	84.520	83.750	84.030	72.950	1,733,300
2018-04-16	82.620	84.010	82.430	83.610	72.586	1,765,900
2018-04-13	82.400	82.630	81.730	81.970	71.162	1,384,800
2018-04-12	81.620	82.520	81.430	81.990	71.179	1,043,700
2018-04-11	80.890	81.490	80.760	81.190	70.485	1,276,200
2018-04-10	81.520	82.030	81.210	81.710	70.936	1,693,200
2018-04-09	80.590	81.790	80.180	80.620	69.990	1,585,800
2018-04-06	81.470	81.920	80.160	80.720	69.751	1,916,000
2018-04-05	82.460	82.730	81.870	82.140	70.978	1,407,100
2018-04-04	80.340	82.140	80.340	81.980	70.840	1,757,100
2018-04-03	81.000	81.560	80.470	81.260	70.218	2,157,300
2018-04-02	82.370	82.680	80.020	80.970	69.967	1,983,200
2018-03-29	82.440	83.270	82.180	82.590	71.367	1,383,200
2018-03-28	81.600	82.430	80.770	81.890	70.762	1,395,200
2018-03-27	82.110	82.730	80.980	81.390	70.330	1,371,400
2018-03-26	81.580	82.250	80.940	82.090	70.935	2,259,300
2018-03-23	82.440	82.680	80.520	80.540	69.596	1,932,700
2018-03-22	83.960	84.140	82.370	82.430	71.229	2,023,900

← NewerPage 36 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.