Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	66.630	66.690	66.340	66.430	55.787	1,478,600
2016-07-19	66.340	66.440	66.090	66.350	55.719	1,757,600
2016-07-18	66.680	66.710	66.360	66.460	55.812	1,736,400
2016-07-15	67.140	67.140	66.480	66.520	55.862	3,539,800
2016-07-14	67.570	67.900	66.950	66.960	56.232	3,036,300
2016-07-13	67.480	67.600	66.990	67.050	56.307	1,884,300
2016-07-12	67.610	67.710	67.110	67.300	56.517	2,860,300
2016-07-11	67.590	67.610	67.150	67.150	56.391	2,163,400
2016-07-08	67.210	67.370	66.740	67.170	56.408	7,379,700
2016-07-07	67.050	67.560	66.570	66.800	56.097	3,740,500
2016-07-06	67.190	67.400	66.830	67.110	56.072	5,602,100
2016-07-05	67.780	67.970	67.410	67.590	56.473	2,210,800
2016-07-01	68.440	68.690	67.980	68.110	56.908	3,143,500
2016-06-30	67.060	68.570	66.880	68.460	57.200	3,668,500
2016-06-29	66.210	66.780	66.010	66.770	55.788	2,241,800
2016-06-28	64.140	65.610	64.060	65.590	54.802	2,195,300
2016-06-27	64.130	64.240	63.390	63.730	53.248	2,693,900
2016-06-24	65.570	65.970	64.760	64.880	54.209	5,086,000
2016-06-23	67.460	67.910	67.340	67.910	56.741	1,592,100
2016-06-22	66.680	67.260	66.610	66.810	55.821	1,497,200
2016-06-21	66.820	66.890	66.540	66.740	55.763	1,804,700
2016-06-20	66.640	66.970	66.390	66.470	55.537	1,581,800
2016-06-17	66.030	66.080	65.400	65.860	55.028	2,034,700
2016-06-16	64.950	66.030	64.850	66.010	55.153	2,192,800
2016-06-15	65.810	65.810	65.290	65.340	54.593	1,569,900
2016-06-14	65.550	65.850	65.420	65.700	54.894	1,577,900
2016-06-13	66.260	66.490	65.770	65.810	54.986	1,675,600
2016-06-10	66.190	66.570	66.130	66.350	55.437	1,362,800
2016-06-09	66.390	66.740	65.970	66.630	55.671	1,267,100
2016-06-08	66.470	66.710	66.320	66.580	55.629	1,360,900
2016-06-07	66.760	66.840	66.450	66.600	55.646	1,802,900
2016-06-06	66.140	66.440	66.020	66.300	55.395	1,233,200
2016-06-03	66.030	66.310	65.530	66.170	55.287	1,372,900
2016-06-02	66.080	66.440	65.680	66.440	55.512	1,304,900
2016-06-01	65.730	66.190	65.580	66.170	55.287	1,223,900
2016-05-31	66.160	66.260	65.650	66.070	55.203	2,840,600
2016-05-27	65.550	65.960	65.480	65.930	55.086	1,080,700
2016-05-26	65.590	65.720	65.380	65.570	54.785	1,059,100
2016-05-25	65.610	66.090	65.370	65.640	54.844	1,803,200
2016-05-24	64.650	65.590	64.360	65.530	54.752	2,351,100
2016-05-23	64.100	64.630	64.020	64.470	53.866	1,480,400
2016-05-20	64.490	64.680	64.130	64.200	53.641	1,949,900
2016-05-19	64.090	64.220	63.850	64.180	53.624	1,539,200
2016-05-18	63.930	64.860	63.780	64.490	53.883	1,424,900
2016-05-17	64.440	64.710	63.830	64.040	53.507	1,537,700
2016-05-16	63.830	64.750	63.790	64.450	53.850	2,048,700
2016-05-13	64.250	64.410	63.770	63.950	53.432	1,764,300
2016-05-12	64.090	64.520	63.810	64.370	53.783	1,460,800
2016-05-11	64.300	64.620	63.900	63.900	53.390	1,087,600
2016-05-10	63.780	64.410	63.620	64.390	53.799	1,605,300
2016-05-09	63.180	63.500	62.970	63.420	52.989	1,031,900
2016-05-06	63.320	63.400	62.990	63.220	52.822	1,637,300
2016-05-05	63.390	63.730	63.290	63.450	53.014	1,530,800
2016-05-04	63.170	63.630	63.060	63.360	52.939	2,044,300
2016-05-03	63.150	63.670	62.930	63.550	53.098	2,247,300
2016-05-02	63.310	63.780	63.220	63.650	53.181	1,863,500
2016-04-29	62.760	63.480	62.700	63.150	52.763	2,139,000
2016-04-28	60.040	63.310	60.040	62.810	52.479	2,527,400
2016-04-27	62.540	62.560	62.120	62.230	51.995	1,713,700
2016-04-26	62.390	62.670	61.880	62.540	52.254	1,735,500

← NewerPage 44 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.