Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	67.840	68.330	67.460	67.510	56.986	1,781,900
2017-01-09	68.420	68.430	67.780	67.800	57.230	1,167,900
2017-01-06	68.400	68.830	68.250	68.680	57.973	1,842,500
2017-01-05	68.280	68.530	68.060	68.310	57.661	1,562,300
2017-01-04	67.920	68.530	67.920	68.290	57.644	1,715,100
2017-01-03	67.850	68.040	67.310	67.870	57.290	2,318,200
2016-12-30	67.920	67.930	67.390	67.590	57.053	1,397,100
2016-12-29	67.910	68.080	67.640	67.750	57.188	920,100
2016-12-28	68.390	68.540	67.720	67.720	57.163	1,180,500
2016-12-27	68.550	68.610	68.160	68.200	57.568	1,214,800
2016-12-23	68.500	68.730	68.370	68.520	57.838	1,795,900
2016-12-22	68.240	68.560	68.070	68.410	57.745	1,268,100
2016-12-21	68.310	68.800	68.220	68.310	57.661	1,762,600
2016-12-20	68.930	68.950	68.160	68.390	57.729	2,433,700
2016-12-19	68.560	69.050	68.390	68.680	57.973	3,181,800
2016-12-16	68.350	68.960	68.100	68.460	57.788	4,240,800
2016-12-15	68.690	69.230	68.380	68.560	57.872	2,446,400
2016-12-14	69.220	69.570	68.390	68.540	57.855	3,207,800
2016-12-13	69.550	69.740	69.130	69.320	58.514	3,797,700
2016-12-12	69.350	69.580	69.140	69.460	58.632	2,953,000
2016-12-09	69.250	69.660	69.090	69.470	58.640	3,119,200
2016-12-08	69.570	69.640	68.920	69.330	58.522	2,622,500
2016-12-07	68.910	69.560	68.650	69.430	58.606	2,677,300
2016-12-06	68.760	68.940	68.360	68.780	58.058	2,675,000
2016-12-05	68.940	69.410	68.490	68.690	57.982	1,894,100
2016-12-02	69.130	69.130	68.230	68.390	57.729	1,560,500
2016-12-01	69.390	69.470	68.640	68.900	58.159	2,267,400
2016-11-30	69.380	69.760	69.000	69.310	58.505	2,927,100
2016-11-29	69.120	69.220	68.830	68.980	58.227	1,772,400
2016-11-28	69.330	69.740	68.870	68.910	58.167	2,043,100
2016-11-25	69.420	69.770	69.210	69.770	58.893	927,600
2016-11-23	69.510	69.600	68.870	69.460	58.632	1,967,700
2016-11-22	69.320	69.580	69.030	69.400	58.581	1,876,600
2016-11-21	69.410	69.690	68.950	69.210	58.421	1,924,600
2016-11-18	69.050	69.430	68.830	69.230	58.438	2,058,600
2016-11-17	67.750	69.160	67.750	69.070	58.303	1,960,700
2016-11-16	67.560	68.030	67.420	67.700	57.146	1,789,500
2016-11-15	67.420	67.830	67.330	67.730	57.171	1,777,400
2016-11-14	68.100	68.340	67.260	67.610	57.070	2,803,900
2016-11-11	67.650	68.340	67.380	67.780	57.214	2,424,900
2016-11-10	67.480	68.280	66.850	67.800	57.230	3,746,600
2016-11-09	65.790	67.150	64.500	66.910	56.479	4,302,400
2016-11-08	65.040	65.680	64.850	65.380	55.188	2,020,900
2016-11-07	64.910	65.110	64.500	65.090	54.943	2,202,200
2016-11-04	63.960	64.270	63.470	63.900	53.938	2,361,500
2016-11-03	63.210	64.000	63.150	63.640	53.719	1,963,100
2016-11-02	62.950	63.430	62.870	62.960	53.145	3,108,300
2016-11-01	63.600	63.650	62.610	62.860	53.061	2,652,100
2016-10-31	63.690	63.780	63.040	63.390	53.508	1,804,200
2016-10-28	63.370	64.220	63.250	63.450	53.559	2,350,200
2016-10-27	63.420	63.570	62.860	63.180	53.331	2,804,500
2016-10-26	62.460	63.500	62.410	63.220	53.364	3,427,300
2016-10-25	64.220	64.560	62.330	62.700	52.926	5,327,200
2016-10-24	65.380	65.590	64.910	64.970	54.842	1,749,000
2016-10-21	64.660	65.170	64.370	65.030	54.892	1,617,400
2016-10-20	65.550	65.570	65.040	65.220	55.053	1,585,400
2016-10-19	65.340	65.810	65.160	65.800	55.542	2,297,100
2016-10-18	66.000	66.030	65.090	65.140	54.985	2,493,300
2016-10-17	66.130	66.130	65.280	65.330	55.146	1,803,200
2016-10-14	66.170	66.690	65.990	65.990	55.703	1,914,400

← NewerPage 42 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.