Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	65.800	66.100	65.440	65.680	55.441	1,866,500
2016-10-12	65.700	66.340	65.660	66.170	55.855	1,503,600
2016-10-11	66.100	66.370	65.390	65.530	55.314	1,596,000
2016-10-10	67.000	67.230	66.410	66.430	56.074	1,499,300
2016-10-07	66.490	66.870	66.220	66.650	56.260	2,029,300
2016-10-06	65.970	66.610	65.600	66.390	56.040	2,253,600
2016-10-05	66.530	66.920	66.190	66.320	55.694	2,128,700
2016-10-04	66.920	66.960	66.110	66.330	55.703	2,244,500
2016-10-03	67.020	67.100	66.640	66.960	56.232	1,392,500
2016-09-30	66.570	67.480	66.570	67.250	56.475	2,597,200
2016-09-29	67.270	67.430	66.290	66.400	55.761	1,832,300
2016-09-28	67.500	67.500	66.740	67.230	56.458	1,836,700
2016-09-27	67.010	67.720	66.860	67.400	56.601	2,364,700
2016-09-26	66.970	67.250	66.750	67.010	56.274	1,616,600
2016-09-23	67.560	68.020	67.350	67.350	56.559	1,436,400
2016-09-22	68.090	68.310	67.870	68.210	57.281	1,661,900
2016-09-21	67.020	67.700	66.860	67.630	56.794	1,735,200
2016-09-20	66.740	66.940	66.500	66.800	56.097	1,841,600
2016-09-19	66.270	66.500	66.020	66.270	55.652	1,203,700
2016-09-16	66.100	66.160	65.480	65.910	55.350	2,409,100
2016-09-15	65.800	66.570	65.710	66.400	55.761	1,439,100
2016-09-14	66.170	66.350	65.590	65.830	55.283	2,014,200
2016-09-13	66.560	66.810	66.130	66.130	55.535	2,726,200
2016-09-12	65.690	67.310	65.650	67.200	56.433	2,300,500
2016-09-09	67.530	67.540	65.990	65.990	55.417	2,600,800
2016-09-08	67.970	68.120	67.820	67.940	57.055	1,750,900
2016-09-07	67.930	68.190	67.930	68.080	57.172	1,778,300
2016-09-06	68.300	68.330	67.600	68.180	57.256	1,869,400
2016-09-02	68.060	68.320	67.820	68.300	57.357	973,100
2016-09-01	67.770	68.100	67.360	67.790	56.929	1,570,600
2016-08-31	67.740	67.820	67.290	67.630	56.794	1,930,600
2016-08-30	68.060	68.090	67.370	67.720	56.870	1,510,700
2016-08-29	67.230	68.150	67.230	67.920	57.038	1,255,900
2016-08-26	67.320	68.050	66.910	67.190	56.425	1,811,600
2016-08-25	66.940	67.820	66.940	67.610	56.778	1,884,000
2016-08-24	67.030	67.300	66.830	67.170	56.408	1,308,900
2016-08-23	67.430	67.680	67.060	67.130	56.374	1,165,500
2016-08-22	66.890	67.470	66.830	67.300	56.517	876,800
2016-08-19	66.860	67.090	66.630	67.050	56.307	1,480,900
2016-08-18	67.120	67.200	66.920	67.110	56.358	1,341,600
2016-08-17	66.980	67.450	66.780	67.130	56.374	1,286,000
2016-08-16	67.120	67.370	67.040	67.050	56.307	1,230,000
2016-08-15	67.400	67.600	67.260	67.370	56.576	1,791,400
2016-08-12	67.560	67.560	67.260	67.390	56.593	1,436,400
2016-08-11	67.280	67.500	67.070	67.370	56.576	1,253,600
2016-08-10	66.950	67.290	66.890	67.150	56.391	1,489,300
2016-08-09	66.980	67.250	66.930	66.980	56.248	1,309,200
2016-08-08	66.580	67.110	66.520	67.070	56.324	2,586,500
2016-08-05	66.800	66.840	66.490	66.630	55.955	1,816,800
2016-08-04	66.190	66.650	66.190	66.300	55.677	2,182,400
2016-08-03	66.180	66.220	65.940	66.170	55.568	3,051,400
2016-08-02	65.720	66.180	65.720	66.090	55.501	1,901,300
2016-08-01	65.780	66.210	65.690	65.940	55.375	2,254,800
2016-07-29	66.320	66.480	65.680	65.750	55.216	2,802,500
2016-07-28	66.420	66.750	65.820	66.550	55.887	2,532,300
2016-07-27	66.720	66.780	66.270	66.470	55.820	2,524,900
2016-07-26	66.340	66.670	66.240	66.640	55.963	2,289,200
2016-07-25	66.530	66.530	66.190	66.240	55.627	1,706,000
2016-07-22	66.190	66.550	66.050	66.480	55.829	1,601,900
2016-07-21	66.340	66.420	65.800	65.960	55.392	1,147,200

← NewerPage 43 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.