Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	84.940	85.220	84.480	84.490	73.009	1,489,600
2018-03-20	84.500	85.140	84.490	84.930	73.389	1,600,800
2018-03-19	84.320	85.140	83.640	84.420	72.948	2,480,300
2018-03-16	84.290	84.590	83.850	84.330	72.871	2,371,600
2018-03-15	84.140	84.260	83.170	83.860	72.464	1,792,400
2018-03-14	84.940	84.940	83.510	83.770	72.387	1,407,500
2018-03-13	85.260	85.450	84.400	84.620	73.121	1,437,300
2018-03-12	85.940	85.940	84.740	84.910	73.372	1,410,900
2018-03-09	84.880	85.900	84.530	85.870	74.201	2,046,400
2018-03-08	84.070	84.490	83.370	84.440	72.966	1,411,300
2018-03-07	83.050	83.970	82.850	83.800	72.413	1,194,900
2018-03-06	83.400	83.650	82.550	83.540	72.188	1,265,900
2018-03-05	81.920	83.570	81.670	83.330	72.006	1,796,300
2018-03-02	81.520	82.820	81.040	82.620	71.393	1,872,400
2018-03-01	82.850	83.650	81.280	81.820	70.702	1,917,300
2018-02-28	84.730	85.440	83.010	83.020	71.739	2,003,100
2018-02-27	84.640	85.430	84.310	84.310	72.853	2,461,600
2018-02-26	83.590	84.790	83.490	84.690	73.182	1,654,400
2018-02-23	82.180	83.590	82.100	83.570	72.214	1,431,800
2018-02-22	82.890	83.400	81.770	81.900	70.771	2,307,000
2018-02-21	83.530	84.230	82.710	82.760	71.514	1,629,800
2018-02-20	82.580	83.760	82.330	83.510	72.162	1,829,900
2018-02-16	82.330	83.330	82.230	82.760	71.514	2,011,000
2018-02-15	82.650	83.000	82.260	82.440	71.237	1,831,500
2018-02-14	80.790	82.330	80.790	82.260	71.082	2,040,000
2018-02-13	80.490	81.650	80.490	81.280	70.235	1,702,300
2018-02-12	80.610	81.700	80.450	81.040	70.028	3,075,800
2018-02-09	79.830	80.890	78.690	80.430	69.500	3,077,500
2018-02-08	82.040	82.350	79.270	79.310	68.533	3,748,500
2018-02-07	82.040	83.420	81.840	82.160	70.995	2,722,900
2018-02-06	81.210	82.830	80.660	82.240	71.065	4,985,000
2018-02-05	84.490	85.320	82.520	82.520	71.306	4,232,000
2018-02-02	84.990	85.760	84.250	84.690	73.182	3,418,500
2018-02-01	83.580	85.680	82.960	85.050	73.493	3,983,500
2018-01-31	83.770	84.270	83.460	83.520	72.171	2,271,000
2018-01-30	84.230	84.680	83.650	83.740	72.361	1,733,200
2018-01-29	85.580	85.800	84.690	84.710	72.875	2,249,900
2018-01-26	83.930	85.770	83.840	85.720	73.744	2,202,100
2018-01-25	83.730	84.100	83.220	83.570	71.894	2,017,900
2018-01-24	82.990	83.880	82.740	83.420	71.765	2,937,800
2018-01-23	82.670	83.350	82.360	82.960	71.369	2,069,300
2018-01-22	82.370	82.760	82.120	82.710	71.154	1,789,700
2018-01-19	81.780	82.640	81.680	82.080	70.612	2,552,400
2018-01-18	81.420	81.890	80.710	81.560	70.165	2,787,800
2018-01-17	81.660	81.820	81.380	81.530	70.139	2,234,400
2018-01-16	82.140	82.390	81.200	81.260	69.907	2,246,300
2018-01-12	81.210	81.980	80.720	81.740	70.320	2,717,000
2018-01-11	81.180	81.310	80.610	81.020	69.700	2,674,300
2018-01-10	81.950	82.120	81.040	81.160	69.821	2,567,800
2018-01-09	82.150	82.590	81.890	81.990	70.535	2,527,000
2018-01-08	82.580	82.970	81.970	81.990	70.535	1,430,200
2018-01-05	82.330	82.920	82.100	82.870	71.292	1,487,500
2018-01-04	81.720	82.790	81.650	82.300	70.802	1,600,700
2018-01-03	80.650	81.640	80.330	81.450	70.070	2,025,200
2018-01-02	81.840	81.930	80.240	80.400	69.167	2,927,100
2017-12-29	82.160	82.300	81.370	81.390	70.019	1,408,200
2017-12-28	81.850	82.010	81.610	81.970	70.518	1,055,800
2017-12-27	80.930	81.750	80.790	81.690	70.277	1,759,400
2017-12-26	80.700	81.320	80.550	80.740	69.459	734,100
2017-12-22	80.920	81.180	80.120	80.690	69.416	1,875,300

← NewerPage 37 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.