Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	51.940	52.060	51.450	51.800	43.058	1,886,800
2016-01-27	51.900	52.430	51.320	51.620	42.909	2,120,800
2016-01-26	51.870	52.330	51.760	51.930	43.166	1,431,000
2016-01-25	52.270	52.300	51.540	51.570	42.867	2,250,800
2016-01-22	52.030	52.480	51.860	52.290	43.466	1,577,300
2016-01-21	51.660	51.780	50.990	51.290	42.634	2,652,700
2016-01-20	51.020	52.070	50.810	51.540	42.584	2,960,800
2016-01-19	52.760	52.830	51.870	52.150	43.088	2,668,600
2016-01-15	52.010	53.040	51.840	52.210	43.138	4,145,400
2016-01-14	52.400	54.020	52.210	53.570	44.262	3,215,200
2016-01-13	53.430	53.560	52.080	52.230	43.155	2,683,800
2016-01-12	52.540	52.740	51.860	52.670	43.518	3,105,600
2016-01-11	52.440	53.160	51.770	52.180	43.113	3,864,400
2016-01-08	53.810	53.960	52.890	52.950	43.749	3,189,500
2016-01-07	53.130	53.830	53.040	53.700	44.369	5,002,800
2016-01-06	53.970	54.660	53.700	54.110	44.708	2,563,900
2016-01-05	54.260	55.030	54.160	54.770	45.253	2,350,000
2016-01-04	54.480	54.570	53.790	54.320	44.881	2,870,000
2015-12-31	55.930	56.210	55.450	55.450	45.815	1,422,100
2015-12-30	56.360	56.530	56.060	56.100	46.352	906,400
2015-12-29	56.000	56.400	55.920	56.350	46.559	1,245,200
2015-12-28	55.250	55.590	55.060	55.540	45.889	931,400
2015-12-24	55.350	55.760	55.230	55.540	45.889	499,300
2015-12-23	55.200	55.520	54.790	55.510	45.865	1,153,700
2015-12-22	54.970	55.160	53.970	54.950	45.402	1,946,700
2015-12-21	54.910	55.130	54.070	54.580	45.096	1,915,500
2015-12-18	55.500	55.620	54.490	54.510	45.038	3,508,900
2015-12-17	57.330	57.460	55.760	55.780	46.088	2,241,200
2015-12-16	56.800	57.440	56.590	57.330	47.368	2,996,400
2015-12-15	55.580	56.700	55.270	56.420	46.616	2,697,500
2015-12-14	55.050	55.360	54.240	54.970	45.418	3,324,500
2015-12-11	55.180	55.930	54.770	54.890	45.352	2,589,000
2015-12-10	55.560	56.200	55.180	55.980	46.253	2,858,100
2015-12-09	55.500	56.320	55.210	55.550	45.898	1,755,500
2015-12-08	56.370	56.480	55.720	55.870	46.162	2,758,100
2015-12-07	56.580	57.000	56.340	56.790	46.922	2,656,300
2015-12-04	55.480	56.880	55.480	56.860	46.980	2,900,900
2015-12-03	55.880	56.100	55.010	55.350	45.732	2,653,600
2015-12-02	56.030	56.300	55.760	55.830	46.129	2,160,800
2015-12-01	55.570	56.050	55.450	56.010	46.278	2,278,000
2015-11-30	55.560	55.590	55.170	55.300	45.691	3,219,800
2015-11-27	55.310	55.500	55.080	55.390	45.765	581,100
2015-11-25	55.510	55.660	55.330	55.430	45.799	1,052,000
2015-11-24	55.250	55.650	55.060	55.500	45.856	1,349,400
2015-11-23	55.950	56.100	55.560	55.730	46.046	914,700
2015-11-20	55.900	56.130	55.730	55.890	46.179	1,621,200
2015-11-19	55.570	55.730	55.270	55.580	45.922	1,177,500
2015-11-18	54.870	55.610	54.690	55.580	45.922	1,442,100
2015-11-17	54.980	55.130	54.570	54.640	45.146	1,537,100
2015-11-16	54.000	54.860	53.950	54.850	45.319	1,850,200
2015-11-13	54.690	54.990	54.090	54.150	44.741	2,234,700
2015-11-12	55.160	55.400	54.830	54.830	45.303	1,661,200
2015-11-11	55.740	55.830	55.390	55.550	45.898	2,162,300
2015-11-10	55.570	55.860	55.490	55.660	45.989	1,964,800
2015-11-09	56.020	56.080	55.460	55.630	45.964	2,333,100
2015-11-06	56.700	56.700	55.840	56.110	46.360	2,083,200
2015-11-05	56.180	56.380	55.930	56.300	46.517	1,896,200
2015-11-04	56.430	56.650	56.120	56.200	46.435	1,863,500
2015-11-03	56.340	56.580	56.010	56.390	46.592	2,351,600
2015-11-02	55.860	56.520	55.720	56.370	46.575	2,110,200

← NewerPage 46 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.