Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	73.380	73.650	73.000	73.270	62.448	1,646,500
2017-04-05	73.420	74.110	73.210	73.380	62.542	2,581,600
2017-04-04	73.360	73.780	73.200	73.420	62.286	1,765,200
2017-04-03	74.030	74.190	73.230	73.320	62.201	2,428,500
2017-03-31	73.970	74.270	73.620	73.890	62.685	3,018,200
2017-03-30	74.190	74.590	74.050	74.110	62.871	1,833,200
2017-03-29	74.800	74.900	74.370	74.400	63.117	1,644,000
2017-03-28	74.380	75.150	74.180	74.920	63.558	3,454,400
2017-03-27	73.800	74.800	73.630	74.610	63.295	1,321,900
2017-03-24	74.720	75.000	74.390	74.570	63.261	2,274,000
2017-03-23	74.330	75.130	74.110	74.610	63.295	1,725,900
2017-03-22	74.230	74.710	73.790	74.440	63.151	1,065,000
2017-03-21	75.460	75.520	74.120	74.200	62.948	1,664,400
2017-03-20	75.000	75.240	74.900	75.030	63.652	1,719,300
2017-03-17	74.870	75.230	74.590	75.140	63.745	2,466,100
2017-03-16	74.260	74.730	74.260	74.680	63.355	1,546,600
2017-03-15	74.250	74.550	73.880	74.350	63.075	1,376,100
2017-03-14	73.910	74.500	73.890	74.250	62.990	1,411,400
2017-03-13	73.510	74.270	73.510	74.230	62.973	1,532,200
2017-03-10	73.470	73.780	73.050	73.670	62.498	1,363,900
2017-03-09	73.180	73.340	72.850	73.100	62.014	1,745,900
2017-03-08	73.890	73.890	72.910	72.950	61.887	2,038,700
2017-03-07	73.590	73.930	73.480	73.620	62.456	1,261,200
2017-03-06	73.820	74.270	73.650	73.820	62.625	1,197,900
2017-03-03	74.110	74.340	73.870	74.220	62.965	1,014,900
2017-03-02	74.520	74.590	74.100	74.130	62.888	1,248,800
2017-03-01	74.060	74.760	73.930	74.650	63.329	1,677,300
2017-02-28	73.230	73.720	73.050	73.480	62.337	1,825,600
2017-02-27	73.650	73.900	72.660	73.470	62.328	868,800
2017-02-24	73.180	73.740	72.950	73.510	62.362	1,908,400
2017-02-23	73.150	73.570	72.870	73.540	62.388	2,203,100
2017-02-22	72.510	73.180	72.500	72.930	61.870	1,502,900
2017-02-21	73.380	73.670	72.720	72.930	61.870	1,729,600
2017-02-17	72.930	73.520	72.730	73.520	62.371	2,029,800
2017-02-16	72.500	73.290	72.440	73.260	62.150	2,173,700
2017-02-15	71.880	72.720	71.670	72.630	61.616	1,609,000
2017-02-14	71.550	71.990	71.430	71.940	61.030	1,492,100
2017-02-13	71.250	71.730	71.030	71.480	60.640	1,414,300
2017-02-10	70.690	71.290	70.450	71.080	60.301	2,866,500
2017-02-09	70.410	70.870	70.410	70.580	59.877	1,641,500
2017-02-08	69.380	70.440	69.330	70.410	59.732	2,278,200
2017-02-07	70.190	70.260	69.710	69.770	59.189	1,127,900
2017-02-06	70.200	70.650	69.860	69.910	59.308	1,654,900
2017-02-03	70.250	70.600	69.690	70.520	59.826	2,985,800
2017-02-02	67.780	69.780	67.610	69.550	59.003	2,931,500
2017-02-01	68.120	68.410	67.320	67.410	57.187	2,126,300
2017-01-31	68.260	68.470	67.700	68.020	57.705	2,191,400
2017-01-30	68.560	68.790	67.940	68.340	57.976	1,874,900
2017-01-27	68.940	69.180	68.670	68.850	58.409	1,956,800
2017-01-26	68.690	69.000	68.550	68.750	58.324	1,418,100
2017-01-25	68.520	68.800	68.410	68.660	58.248	2,164,000
2017-01-24	67.800	68.360	67.740	68.230	57.883	1,813,300
2017-01-23	67.580	67.720	67.330	67.560	57.315	1,235,100
2017-01-20	67.620	67.990	67.490	67.990	57.391	2,107,200
2017-01-19	68.320	68.320	67.330	67.450	56.935	1,577,600
2017-01-18	67.850	68.270	67.580	68.170	57.543	1,750,200
2017-01-17	67.400	68.020	67.160	67.640	57.095	1,384,800
2017-01-13	67.690	68.100	67.680	67.730	57.171	1,222,000
2017-01-12	67.140	67.660	66.750	67.580	57.045	2,110,200
2017-01-11	67.400	67.680	66.960	67.440	56.927	2,162,100

← NewerPage 41 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.