Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	58.460	58.590	57.740	57.830	47.502	1,392,000
2015-08-05	58.290	58.480	58.070	58.290	47.880	1,106,800
2015-08-04	57.790	58.130	57.740	57.900	47.560	1,095,900
2015-08-03	58.090	58.140	57.490	57.880	47.543	1,154,900
2015-07-31	58.310	58.330	57.880	57.940	47.592	1,743,100
2015-07-30	57.790	58.300	57.740	58.140	47.757	1,454,100
2015-07-29	57.340	58.000	57.260	57.950	47.601	2,375,200
2015-07-28	57.850	58.100	57.320	57.370	47.124	3,000,000
2015-07-27	58.040	58.340	57.750	58.070	47.699	2,002,600
2015-07-24	58.280	58.530	58.200	58.250	47.847	1,674,300
2015-07-23	58.550	58.690	58.290	58.440	48.003	1,060,400
2015-07-22	58.260	58.830	58.260	58.590	48.126	1,574,500
2015-07-21	58.470	58.810	58.240	58.440	48.003	1,204,500
2015-07-20	58.360	58.670	58.130	58.450	48.011	1,198,500
2015-07-17	58.430	58.540	58.230	58.370	47.946	1,535,800
2015-07-16	58.070	58.580	58.000	58.550	48.093	1,638,000
2015-07-15	57.910	57.950	57.570	57.690	47.387	1,539,900
2015-07-14	57.530	57.940	57.480	57.790	47.469	1,007,800
2015-07-13	57.630	57.910	57.440	57.660	47.362	1,450,300
2015-07-10	57.310	57.480	56.990	57.170	46.960	2,336,500
2015-07-09	56.910	57.140	56.530	56.600	46.492	2,641,500
2015-07-08	56.620	56.960	56.190	56.280	46.229	1,901,500
2015-07-07	57.160	57.500	56.410	57.490	46.968	2,320,100
2015-07-06	56.640	57.330	56.620	57.080	46.633	2,048,500
2015-07-02	57.240	57.430	57.000	57.190	46.723	1,366,100
2015-07-01	57.390	57.650	56.980	57.220	46.748	2,119,500
2015-06-30	57.330	57.400	56.500	56.700	46.323	2,909,000
2015-06-29	57.840	57.880	56.770	56.800	46.404	2,690,700
2015-06-26	58.520	58.560	58.120	58.310	47.638	2,604,200
2015-06-25	58.570	58.710	58.130	58.230	47.573	1,543,300
2015-06-24	59.090	59.110	58.570	58.570	47.850	1,585,400
2015-06-23	59.210	59.310	59.020	59.160	48.332	1,815,300
2015-06-22	59.290	59.720	58.940	59.130	48.308	2,448,800
2015-06-19	59.770	59.860	59.400	59.430	48.553	2,057,200
2015-06-18	59.430	59.990	59.380	59.840	48.888	2,483,500
2015-06-17	59.280	59.490	59.010	59.210	48.373	2,114,700
2015-06-16	58.650	59.160	58.630	59.030	48.226	1,522,000
2015-06-15	58.610	59.060	58.450	58.820	48.055	1,753,400
2015-06-12	59.190	59.280	58.910	59.120	48.300	1,772,400
2015-06-11	58.930	59.450	58.840	59.350	48.488	2,174,500
2015-06-10	58.160	58.950	58.120	58.870	48.096	2,005,900
2015-06-09	57.690	58.060	57.670	57.940	47.336	1,626,500
2015-06-08	57.800	58.130	57.670	57.710	47.148	1,711,700
2015-06-05	58.140	58.390	57.690	57.850	47.262	2,131,100
2015-06-04	58.420	58.680	57.790	57.890	47.295	2,957,100
2015-06-03	58.610	58.820	58.270	58.600	47.875	1,167,500
2015-06-02	57.920	58.560	57.870	58.230	47.573	1,292,300
2015-06-01	58.390	58.570	58.010	58.160	47.515	1,605,300
2015-05-29	58.880	58.880	58.230	58.230	47.573	2,353,800
2015-05-28	58.680	58.830	58.430	58.720	47.973	1,500,700
2015-05-27	58.710	59.000	58.580	58.860	48.087	1,431,200
2015-05-26	58.720	58.920	58.300	58.480	47.777	2,097,200
2015-05-22	59.060	59.260	58.980	59.000	48.202	1,441,000
2015-05-21	58.930	59.250	58.930	59.100	48.283	1,947,900
2015-05-20	58.770	59.280	58.550	59.080	48.267	1,331,100
2015-05-19	58.650	58.870	58.470	58.800	48.038	1,358,500
2015-05-18	57.800	58.570	57.800	58.490	47.785	2,325,300
2015-05-15	58.080	58.260	57.760	57.860	47.270	1,684,000
2015-05-14	57.850	58.210	57.620	58.160	47.515	1,804,200
2015-05-13	57.580	57.730	57.180	57.420	46.911	1,645,300

← NewerPage 48 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.