Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	57.750	57.750	57.230	57.470	46.952	1,893,200
2015-05-11	57.820	58.360	57.710	57.930	47.328	1,953,700
2015-05-08	57.650	57.990	57.410	57.960	47.352	2,099,700
2015-05-07	56.520	57.250	56.320	57.170	46.707	1,909,100
2015-05-06	56.710	56.730	56.110	56.450	46.118	2,617,400
2015-05-05	56.860	57.120	56.380	56.470	46.135	3,131,900
2015-05-04	56.660	57.100	56.620	57.050	46.609	1,706,900
2015-05-01	56.500	56.810	56.110	56.660	46.290	1,704,800
2015-04-30	56.800	57.180	56.030	56.160	45.882	3,399,000
2015-04-29	56.720	57.240	56.630	56.890	46.478	1,677,900
2015-04-28	56.560	56.990	56.480	56.930	46.511	1,338,300
2015-04-27	57.110	57.220	56.580	56.680	46.306	2,339,300
2015-04-24	56.520	57.010	56.370	56.960	46.535	1,707,800
2015-04-23	56.340	56.810	56.300	56.560	46.208	2,236,300
2015-04-22	56.540	56.810	56.110	56.430	46.102	2,372,400
2015-04-21	56.690	56.840	56.430	56.580	46.225	1,602,800
2015-04-20	56.300	56.830	56.300	56.640	46.274	2,829,000
2015-04-17	56.820	56.880	56.050	56.190	45.906	4,353,400
2015-04-16	57.270	57.490	56.960	57.210	46.739	2,318,700
2015-04-15	57.550	57.740	57.380	57.440	46.927	1,262,500
2015-04-14	57.040	57.460	56.810	57.430	46.919	1,156,500
2015-04-13	57.050	57.500	56.960	57.160	46.698	1,226,700
2015-04-10	56.790	57.430	56.760	57.120	46.666	1,790,000
2015-04-09	56.800	57.050	56.520	56.840	46.437	1,905,900
2015-04-08	56.450	57.120	56.390	57.000	46.568	1,692,200
2015-04-07	57.070	57.140	56.720	56.740	46.127	1,245,400
2015-04-06	56.090	57.300	56.090	56.990	46.330	1,884,700
2015-04-02	56.050	56.640	55.960	56.560	45.980	1,373,400
2015-04-01	56.210	56.480	55.790	56.170	45.663	1,843,300
2015-03-31	56.160	56.350	55.930	56.090	45.598	1,599,800
2015-03-30	55.950	56.670	55.930	56.550	45.972	1,449,100
2015-03-27	55.630	55.790	55.440	55.620	45.216	1,759,200
2015-03-26	55.620	55.980	55.470	55.600	45.200	1,453,600
2015-03-25	57.170	57.260	55.920	55.920	45.460	1,916,100
2015-03-24	57.710	57.900	57.170	57.170	46.476	1,560,200
2015-03-23	57.980	58.070	57.690	57.690	46.899	1,740,700
2015-03-20	57.880	58.070	57.520	57.860	47.037	2,824,300
2015-03-19	57.740	57.780	57.140	57.510	46.753	1,736,100
2015-03-18	57.090	58.110	56.770	57.750	46.948	2,103,300
2015-03-17	56.900	57.300	56.770	57.120	46.436	1,632,500
2015-03-16	56.360	57.210	56.340	57.180	46.484	1,348,700
2015-03-13	56.480	56.540	55.860	56.110	45.614	1,847,500
2015-03-12	55.980	56.570	55.910	56.470	45.907	2,880,400
2015-03-11	55.680	55.940	55.340	55.720	45.297	1,762,000
2015-03-10	56.040	56.140	55.620	55.630	45.224	2,450,000
2015-03-09	56.280	56.680	56.260	56.530	45.956	1,488,700
2015-03-06	56.840	57.280	56.270	56.350	45.810	2,254,500
2015-03-05	56.480	57.030	56.460	56.990	46.330	1,640,300
2015-03-04	56.730	56.990	56.380	56.450	45.891	2,140,300
2015-03-03	56.940	57.260	56.800	57.010	46.346	1,562,900
2015-03-02	56.890	57.370	56.770	57.240	46.533	1,757,100
2015-02-27	56.860	57.240	56.740	56.890	46.249	1,648,800
2015-02-26	57.140	57.310	56.810	57.010	46.346	2,047,300
2015-02-25	57.370	57.570	57.060	57.270	46.557	2,390,500
2015-02-24	57.000	57.580	56.900	57.470	46.720	2,258,300
2015-02-23	56.990	57.080	56.800	57.010	46.346	1,322,300
2015-02-20	56.830	57.240	56.440	57.130	46.444	2,105,100
2015-02-19	56.890	57.130	56.790	57.090	46.411	1,739,100
2015-02-18	56.520	57.000	56.370	56.980	46.322	2,100,300
2015-02-17	56.320	56.670	56.200	56.510	45.940	2,862,700

← NewerPage 49 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.