Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	78.450	78.710	78.010	78.010	66.488	1,003,100
2017-06-30	78.240	78.630	77.490	77.960	66.445	2,058,000
2017-06-29	79.080	79.180	77.540	77.660	66.189	2,162,000
2017-06-28	78.320	78.860	78.140	78.710	67.084	1,760,000
2017-06-27	78.400	78.400	77.750	77.910	66.402	2,038,800
2017-06-26	78.140	78.590	77.950	78.150	66.607	1,559,900
2017-06-23	78.900	79.000	78.010	78.060	66.530	1,860,300
2017-06-22	79.150	79.420	78.630	78.680	67.059	1,692,600
2017-06-21	80.320	80.320	79.310	79.400	67.672	1,849,000
2017-06-20	80.150	80.330	79.770	79.800	68.013	1,319,700
2017-06-19	80.400	80.470	79.910	80.140	68.303	2,196,800
2017-06-16	80.250	80.460	79.950	80.270	68.414	1,795,500
2017-06-15	79.380	80.230	79.250	80.100	68.269	1,501,100
2017-06-14	78.640	79.700	78.440	79.580	67.826	2,055,900
2017-06-13	78.460	79.070	78.430	78.600	66.991	1,336,300
2017-06-12	78.170	78.580	77.920	78.510	66.914	1,902,600
2017-06-09	77.360	78.320	77.160	78.230	66.675	1,651,400
2017-06-08	76.890	77.430	76.810	77.300	65.883	1,831,300
2017-06-07	77.100	77.240	76.670	76.890	65.533	1,952,600
2017-06-06	77.000	77.050	76.580	76.840	65.490	2,028,500
2017-06-05	77.510	77.870	77.360	77.380	65.951	857,900
2017-06-02	77.250	77.600	77.150	77.500	66.053	1,497,700
2017-06-01	77.610	77.610	76.840	77.350	65.925	2,023,200
2017-05-31	77.170	77.850	77.070	77.560	66.104	3,769,400
2017-05-30	76.250	77.560	76.190	77.390	65.959	3,545,200
2017-05-26	76.340	76.540	76.020	76.370	65.090	1,453,700
2017-05-25	75.280	76.680	75.100	76.530	65.226	1,675,200
2017-05-24	74.850	75.200	74.720	75.100	64.007	1,028,600
2017-05-23	74.700	74.890	74.520	74.740	63.701	1,132,600
2017-05-22	74.780	75.000	74.560	74.730	63.692	1,135,000
2017-05-19	74.640	74.830	74.290	74.610	63.590	2,129,300
2017-05-18	73.870	74.910	73.650	74.500	63.496	2,246,700
2017-05-17	74.080	74.080	73.240	73.710	62.823	1,989,100
2017-05-16	73.960	74.150	73.590	74.080	63.138	1,233,800
2017-05-15	73.170	74.160	73.040	73.810	62.908	1,085,000
2017-05-12	73.540	73.790	73.110	73.380	62.542	1,122,500
2017-05-11	73.420	73.810	73.240	73.680	62.797	1,312,500
2017-05-10	73.590	73.940	73.560	73.790	62.891	1,145,100
2017-05-09	74.250	74.540	73.470	73.650	62.772	1,462,000
2017-05-08	72.960	74.750	72.960	74.120	63.172	1,100,400
2017-05-05	74.480	74.570	74.250	74.510	63.505	1,411,700
2017-05-04	74.150	74.980	73.720	74.380	63.394	1,529,900
2017-05-03	73.860	74.090	73.610	73.910	62.993	1,698,600
2017-05-02	74.570	74.620	73.870	74.050	63.113	1,564,000
2017-05-01	74.370	74.500	73.730	74.320	63.343	1,890,600
2017-04-28	74.350	74.540	74.070	74.130	63.181	1,862,700
2017-04-27	73.560	74.820	73.500	74.250	63.283	4,044,200
2017-04-26	73.100	73.660	72.860	73.420	62.576	2,439,500
2017-04-25	73.400	73.490	73.020	73.060	62.269	1,722,700
2017-04-24	73.120	73.200	72.300	73.030	62.243	2,249,000
2017-04-21	73.140	73.340	71.790	71.880	61.263	3,067,700
2017-04-20	72.920	73.490	72.470	73.290	62.465	2,273,900
2017-04-19	73.110	73.150	72.450	72.650	61.919	1,461,900
2017-04-18	72.420	72.820	72.320	72.620	61.894	1,098,500
2017-04-17	72.150	72.730	72.020	72.710	61.971	1,948,300
2017-04-13	72.630	72.830	72.040	72.070	61.425	1,682,200
2017-04-12	73.050	73.240	72.410	72.720	61.979	2,147,200
2017-04-11	73.060	73.400	72.920	73.390	62.550	1,525,600
2017-04-10	73.460	73.840	73.290	73.380	62.542	1,348,500
2017-04-07	73.110	73.710	73.040	73.420	62.576	1,352,400

← NewerPage 40 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.