Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	62.100	62.410	61.960	62.090	51.878	1,499,000
2016-04-22	62.340	62.580	61.970	62.190	51.961	2,127,500
2016-04-21	62.830	63.060	62.220	62.250	52.011	1,968,900
2016-04-20	63.420	63.610	62.570	62.970	52.613	1,392,600
2016-04-19	63.310	63.670	63.210	63.320	52.905	1,531,200
2016-04-18	62.180	63.050	62.050	63.050	52.680	1,362,400
2016-04-15	62.160	62.540	62.000	62.320	52.070	2,120,200
2016-04-14	62.280	62.350	61.820	61.970	51.778	1,310,400
2016-04-13	61.660	62.170	61.530	62.150	51.928	1,824,700
2016-04-12	60.760	61.540	60.680	61.500	51.385	2,706,600
2016-04-11	60.890	61.270	60.650	60.700	50.716	1,352,700
2016-04-08	60.550	60.800	60.270	60.510	50.558	1,455,700
2016-04-07	60.260	60.440	59.850	60.170	50.274	1,849,900
2016-04-06	59.980	60.760	59.850	60.740	50.750	1,738,700
2016-04-05	60.740	60.960	60.340	60.440	50.240	1,498,500
2016-04-04	61.360	61.610	61.120	61.210	50.880	1,152,800
2016-04-01	60.640	61.460	60.560	61.370	51.013	1,634,000
2016-03-31	60.740	60.960	60.370	60.790	50.531	1,491,900
2016-03-30	60.830	60.950	60.460	60.740	50.490	1,121,600
2016-03-29	60.000	60.590	59.780	60.560	50.340	1,500,600
2016-03-28	59.830	60.250	59.770	60.040	49.908	1,568,700
2016-03-24	59.280	59.860	59.110	59.800	49.708	1,648,800
2016-03-23	59.720	59.880	59.450	59.540	49.492	1,397,000
2016-03-22	59.400	60.220	59.200	59.730	49.650	1,751,300
2016-03-21	60.000	60.000	59.520	59.770	49.683	1,090,300
2016-03-18	59.920	60.110	59.570	59.800	49.708	3,755,500
2016-03-17	59.000	60.130	58.790	59.850	49.750	2,450,200
2016-03-16	58.800	59.250	58.710	58.920	48.977	1,857,400
2016-03-15	58.360	59.140	58.210	59.140	49.160	1,863,600
2016-03-14	58.480	58.960	58.410	58.830	48.902	1,994,000
2016-03-11	58.200	58.770	57.830	58.740	48.827	1,472,800
2016-03-10	57.910	58.300	57.230	57.730	47.988	1,756,000
2016-03-09	57.380	57.880	57.110	57.710	47.971	1,366,700
2016-03-08	57.370	58.160	57.290	57.440	47.746	2,471,900
2016-03-07	57.480	57.970	56.980	57.690	47.954	2,449,600
2016-03-04	58.000	58.100	57.370	58.010	48.220	3,078,200
2016-03-03	57.640	57.850	57.240	57.750	48.004	2,438,200
2016-03-02	57.820	58.060	57.610	57.840	48.079	2,718,700
2016-03-01	57.460	58.120	57.270	58.090	48.287	1,805,700
2016-02-29	57.500	57.650	57.020	57.050	47.422	2,682,100
2016-02-26	58.000	58.170	57.480	57.500	47.796	2,009,900
2016-02-25	57.590	57.770	57.270	57.760	48.012	2,351,100
2016-02-24	56.700	57.650	56.510	57.450	47.755	2,365,100
2016-02-23	57.340	57.680	57.010	57.090	47.456	1,855,400
2016-02-22	57.540	57.880	57.370	57.550	47.838	1,795,400
2016-02-19	57.240	57.560	57.100	57.310	47.638	2,640,800
2016-02-18	57.230	57.610	57.140	57.500	47.796	2,626,800
2016-02-17	56.770	57.460	56.770	57.370	47.688	2,619,400
2016-02-16	56.460	56.770	56.260	56.500	46.965	2,286,500
2016-02-12	55.790	56.170	55.530	56.080	46.616	2,243,600
2016-02-11	54.330	55.290	54.320	54.950	45.677	2,233,500
2016-02-10	55.560	56.680	55.460	55.510	46.142	2,047,700
2016-02-09	54.640	55.630	54.610	55.280	45.951	3,180,300
2016-02-08	53.980	55.330	53.970	55.000	45.718	3,573,200
2016-02-05	54.190	54.730	54.110	54.650	45.427	3,949,400
2016-02-04	53.340	54.660	52.950	54.170	45.028	4,376,100
2016-02-03	52.600	52.910	51.250	52.840	43.923	3,009,800
2016-02-02	52.630	52.650	52.110	52.350	43.515	2,003,200
2016-02-01	53.210	53.480	52.820	53.270	44.280	1,693,700
2016-01-29	52.210	53.370	52.080	53.330	44.330	2,452,900

← NewerPage 45 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.