Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	83.930	84.320	83.270	84.220	72.129	2,135,100
2017-09-26	82.830	83.990	82.680	83.650	71.641	2,306,600
2017-09-25	82.580	82.940	82.420	82.880	70.981	1,695,400
2017-09-22	82.310	82.780	82.070	82.720	70.844	1,139,500
2017-09-21	82.570	82.800	81.910	82.340	70.519	1,802,600
2017-09-20	81.880	82.650	81.760	82.590	70.733	1,689,100
2017-09-19	81.570	81.930	81.420	81.770	70.030	1,444,200
2017-09-18	81.410	81.550	80.940	81.450	69.756	2,473,200
2017-09-15	81.290	81.470	81.020	81.320	69.645	3,359,400
2017-09-14	81.640	81.670	80.560	81.200	69.542	3,248,300
2017-09-13	81.420	81.870	81.240	81.750	70.013	1,954,600
2017-09-12	81.390	81.940	81.010	81.760	70.022	1,884,300
2017-09-11	81.500	82.860	80.740	81.200	69.542	4,268,500
2017-09-08	78.790	82.330	78.680	81.950	70.185	4,130,400
2017-09-07	79.030	79.430	78.350	78.840	67.521	2,582,900
2017-09-06	78.420	79.290	78.190	78.970	67.632	2,902,500
2017-09-05	77.570	78.580	77.410	78.090	66.879	2,407,500
2017-09-01	78.060	78.370	77.630	77.870	66.690	1,286,000
2017-08-31	77.660	78.180	77.630	78.080	66.870	1,888,700
2017-08-30	76.920	77.680	76.920	77.410	66.296	1,268,900
2017-08-29	76.960	77.630	76.680	77.000	65.945	1,165,700
2017-08-28	77.120	77.710	76.980	77.440	66.322	2,344,100
2017-08-25	77.210	77.460	76.910	76.960	65.911	1,698,200
2017-08-24	77.310	77.430	76.850	76.880	65.842	874,200
2017-08-23	77.800	77.900	77.160	77.160	66.082	1,156,600
2017-08-22	77.740	78.190	77.540	78.130	66.913	971,000
2017-08-21	77.310	77.550	76.980	77.460	66.339	1,172,400
2017-08-18	77.210	77.880	76.880	77.360	66.254	1,864,600
2017-08-17	78.150	78.620	77.210	77.210	66.125	1,681,300
2017-08-16	78.300	78.570	78.000	78.150	66.930	1,737,700
2017-08-15	77.980	78.390	77.860	78.110	66.896	1,423,600
2017-08-14	77.420	77.900	77.420	77.770	66.605	856,600
2017-08-11	77.210	77.530	76.960	77.020	65.962	882,300
2017-08-10	77.180	77.640	77.000	77.080	66.014	1,600,400
2017-08-09	77.180	77.660	77.040	77.480	66.356	1,656,200
2017-08-08	77.750	77.890	77.340	77.440	66.322	1,439,000
2017-08-07	78.150	78.270	77.920	78.000	66.802	1,443,000
2017-08-04	78.620	78.820	78.030	78.180	66.956	2,033,300
2017-08-03	78.600	78.860	78.150	78.430	67.170	1,401,900
2017-08-02	78.820	78.880	78.430	78.640	67.350	2,273,600
2017-08-01	78.190	78.790	77.770	78.760	67.453	1,802,500
2017-07-31	78.930	79.140	77.870	77.970	66.776	2,304,500
2017-07-28	77.450	78.740	77.170	78.680	67.384	1,758,600
2017-07-27	79.310	79.310	77.160	77.410	66.296	4,164,500
2017-07-26	80.570	80.770	80.080	80.220	68.703	1,689,500
2017-07-25	80.930	81.000	80.420	80.560	68.994	2,113,400
2017-07-24	80.020	80.390	79.770	80.280	68.754	1,227,800
2017-07-21	79.520	80.110	79.510	80.010	68.523	1,609,800
2017-07-20	79.240	79.750	78.970	79.640	68.206	1,864,400
2017-07-19	79.240	79.390	78.920	79.200	67.829	1,081,700
2017-07-18	78.580	79.210	78.550	79.150	67.787	1,081,500
2017-07-17	78.830	79.130	78.670	78.990	67.650	1,269,900
2017-07-14	78.470	79.110	78.170	78.860	67.538	989,100
2017-07-13	78.190	78.880	78.010	78.740	67.435	1,342,300
2017-07-12	77.680	78.330	77.350	78.160	66.939	1,342,100
2017-07-11	78.070	78.270	77.320	77.410	66.296	1,107,900
2017-07-10	78.130	78.460	78.050	78.090	66.879	1,038,300
2017-07-07	77.710	78.630	77.370	78.330	67.084	1,396,700
2017-07-06	77.940	78.280	77.500	77.670	66.198	1,910,700
2017-07-05	78.040	78.390	77.690	78.120	66.581	1,323,200

← NewerPage 39 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.