Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	82.500	82.830	80.640	80.710	69.434	3,275,700
2017-12-20	82.950	83.020	82.060	82.120	70.647	1,769,900
2017-12-19	83.120	83.580	82.470	82.520	70.991	2,118,900
2017-12-18	83.470	83.890	82.410	82.500	70.974	2,475,400
2017-12-15	83.390	84.180	82.950	83.110	71.498	3,725,200
2017-12-14	83.260	83.630	82.710	83.020	71.421	2,837,500
2017-12-13	84.520	84.680	83.080	83.400	71.748	2,776,300
2017-12-12	83.950	84.670	83.630	84.650	72.823	1,686,000
2017-12-11	84.320	84.410	83.620	83.930	72.204	1,081,100
2017-12-08	84.020	84.210	83.690	84.130	72.376	773,000
2017-12-07	84.300	84.300	83.590	83.730	72.032	934,500
2017-12-06	84.510	84.980	84.060	84.400	72.608	1,398,900
2017-12-05	86.170	86.490	84.850	85.010	73.133	2,055,300
2017-12-04	85.600	86.540	85.120	85.970	73.959	2,477,800
2017-12-01	84.320	85.100	83.030	85.060	73.176	2,148,200
2017-11-30	84.070	84.700	83.300	83.930	72.204	2,782,700
2017-11-29	83.740	84.360	83.390	83.600	71.920	1,220,500
2017-11-28	82.780	83.730	82.710	83.620	71.937	1,467,900
2017-11-27	82.520	82.840	82.430	82.500	70.974	987,000
2017-11-24	82.730	83.120	82.090	82.340	70.836	445,400
2017-11-22	83.400	83.400	82.360	82.650	71.103	1,057,700
2017-11-21	83.020	83.670	82.850	83.450	71.791	1,134,100
2017-11-20	82.560	83.100	82.480	82.930	71.344	889,100
2017-11-17	82.630	83.000	82.290	82.350	70.845	1,507,200
2017-11-16	83.440	83.670	82.900	82.910	71.326	1,526,300
2017-11-15	83.270	84.000	83.080	83.140	71.524	1,822,200
2017-11-14	82.920	83.970	82.680	83.600	71.920	1,364,300
2017-11-13	83.010	83.290	82.780	83.000	71.404	1,857,700
2017-11-10	83.000	83.340	82.370	83.150	71.533	1,039,700
2017-11-09	82.070	83.040	82.070	82.930	71.344	1,262,100
2017-11-08	82.540	83.010	82.210	82.430	70.913	1,523,900
2017-11-07	82.530	83.250	82.270	82.460	70.939	1,623,300
2017-11-06	82.220	83.190	81.870	82.630	71.085	1,274,400
2017-11-03	83.290	83.370	82.320	82.380	70.870	1,511,700
2017-11-02	82.400	83.750	82.180	83.660	71.972	2,685,400
2017-11-01	81.440	82.580	81.370	82.420	70.905	3,550,400
2017-10-31	80.700	81.700	80.620	80.930	69.623	2,447,100
2017-10-30	80.950	81.630	80.490	80.620	69.356	2,842,000
2017-10-27	81.360	81.770	80.460	81.000	69.683	2,511,400
2017-10-26	83.620	83.870	81.310	81.360	69.993	3,179,200
2017-10-25	84.340	84.620	83.800	84.470	72.668	1,926,200
2017-10-24	84.420	84.900	84.260	84.490	72.686	1,415,100
2017-10-23	84.550	84.710	84.220	84.280	72.505	1,078,800
2017-10-20	84.720	84.740	84.190	84.440	72.643	1,435,800
2017-10-19	83.520	84.300	83.420	84.290	72.514	1,028,200
2017-10-18	83.540	83.760	83.000	83.550	71.877	1,374,800
2017-10-17	84.100	84.180	83.290	83.530	71.860	1,437,800
2017-10-16	84.120	84.390	83.580	83.910	72.187	1,220,100
2017-10-13	83.790	84.490	83.790	83.900	72.178	1,237,300
2017-10-12	83.540	83.930	83.370	83.570	71.894	1,594,600
2017-10-11	83.580	83.650	83.260	83.580	71.903	1,205,100
2017-10-10	83.400	83.680	83.330	83.490	71.825	1,184,400
2017-10-09	83.210	83.540	82.960	83.350	71.705	1,352,600
2017-10-06	83.560	83.940	82.950	83.200	71.576	1,067,700
2017-10-05	83.330	83.930	83.050	83.700	71.683	1,862,700
2017-10-04	83.670	83.970	83.020	83.260	71.307	2,200,600
2017-10-03	84.310	84.470	83.970	84.390	72.274	1,450,200
2017-10-02	84.000	84.520	83.650	84.520	72.386	1,476,900
2017-09-29	83.430	83.890	83.190	83.810	71.778	2,010,100
2017-09-28	84.110	84.320	83.350	83.660	71.649	2,778,700

← NewerPage 38 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.