Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	56.230	56.290	55.720	55.740	46.055	2,930,700
2015-10-29	55.990	56.420	55.780	56.290	46.509	1,655,500
2015-10-28	55.650	56.210	55.630	56.210	46.443	2,116,900
2015-10-27	53.690	55.590	53.690	55.450	45.815	3,494,400
2015-10-26	55.310	55.420	54.690	54.690	45.187	2,356,600
2015-10-23	55.200	55.470	54.890	55.300	45.691	1,582,600
2015-10-22	54.230	55.270	54.230	55.000	45.443	1,849,900
2015-10-21	54.430	54.580	53.910	53.970	44.592	1,316,800
2015-10-20	53.580	54.380	53.570	54.230	44.807	1,874,100
2015-10-19	53.900	53.970	53.540	53.680	44.353	1,462,100
2015-10-16	53.700	53.990	53.700	53.960	44.584	2,330,700
2015-10-15	53.200	53.550	52.960	53.550	44.245	2,306,400
2015-10-14	53.360	53.490	52.720	52.770	43.601	2,192,800
2015-10-13	53.580	53.820	53.350	53.400	44.121	1,698,500
2015-10-12	53.400	54.190	53.370	53.920	44.551	2,370,300
2015-10-09	53.740	54.050	53.390	53.440	44.154	2,245,900
2015-10-08	52.970	53.900	52.960	53.750	44.410	1,850,900
2015-10-07	53.070	53.480	52.930	53.170	43.931	1,850,000
2015-10-06	53.390	53.460	52.860	53.000	43.535	2,707,000
2015-10-05	52.960	53.790	52.710	53.770	44.167	2,047,500
2015-10-02	51.280	52.590	51.050	52.580	43.190	2,121,800
2015-10-01	52.300	52.390	51.650	52.080	42.779	1,909,100
2015-09-30	52.270	52.370	51.580	52.220	42.894	2,271,600
2015-09-29	51.560	51.840	51.100	51.790	42.541	2,576,000
2015-09-28	52.300	52.490	51.410	51.540	42.335	2,398,500
2015-09-25	52.740	53.130	52.380	52.650	43.247	1,703,900
2015-09-24	52.260	52.530	52.070	52.190	42.869	2,992,100
2015-09-23	52.840	53.070	52.650	52.860	43.420	1,243,000
2015-09-22	52.500	52.990	52.250	52.900	43.452	2,840,500
2015-09-21	53.490	53.830	53.370	53.660	44.077	2,225,300
2015-09-18	52.560	53.670	52.560	53.090	43.609	4,592,100
2015-09-17	54.720	55.100	54.140	54.240	44.553	3,440,000
2015-09-16	54.590	54.820	54.340	54.640	44.882	2,600,100
2015-09-15	54.200	54.910	53.830	54.610	44.857	2,717,300
2015-09-14	54.070	54.150	53.660	53.960	44.323	2,915,900
2015-09-11	53.470	54.090	53.220	54.090	44.430	2,458,100
2015-09-10	53.400	53.990	53.330	53.600	44.027	3,440,100
2015-09-09	54.650	54.990	53.590	53.700	44.110	3,926,900
2015-09-08	53.310	54.450	53.100	54.260	44.570	5,207,600
2015-09-04	52.260	52.530	51.740	51.990	42.705	3,621,400
2015-09-03	52.880	53.380	52.830	53.020	43.551	1,880,200
2015-09-02	52.770	52.950	52.120	52.760	43.337	1,850,900
2015-09-01	52.650	52.820	51.880	52.100	42.795	2,733,300
2015-08-31	53.880	53.960	53.570	53.730	44.134	2,622,600
2015-08-28	54.380	54.730	53.770	54.130	44.463	3,008,800
2015-08-27	53.910	54.710	53.590	54.640	44.882	2,588,400
2015-08-26	53.270	53.480	51.950	53.360	43.830	3,606,900
2015-08-25	53.930	54.120	51.740	51.870	42.606	4,511,500
2015-08-24	53.150	54.320	50.900	52.670	43.264	5,431,300
2015-08-21	56.270	56.660	55.280	55.320	45.440	3,461,800
2015-08-20	57.180	57.350	56.680	56.690	46.566	2,059,100
2015-08-19	57.970	58.110	57.510	57.670	47.371	1,554,700
2015-08-18	58.250	58.350	58.110	58.290	47.880	935,900
2015-08-17	57.790	58.430	57.590	58.300	47.888	1,078,400
2015-08-14	57.590	58.180	57.590	58.160	47.773	930,200
2015-08-13	57.650	58.100	57.590	57.730	47.420	1,096,300
2015-08-12	57.750	58.100	57.080	57.760	47.445	1,534,200
2015-08-11	58.290	58.340	57.840	58.140	47.757	1,780,900
2015-08-10	58.180	58.750	58.180	58.580	48.118	1,157,100
2015-08-07	57.700	58.290	57.270	57.810	47.486	1,382,800

← NewerPage 47 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.