Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	56.390	56.520	56.190	56.310	45.777	2,237,300
2015-02-12	56.170	56.560	56.150	56.530	45.956	1,881,300
2015-02-11	55.410	56.150	55.410	56.090	45.598	2,220,500
2015-02-10	55.680	55.830	55.330	55.490	45.110	2,129,800
2015-02-09	54.490	55.510	54.490	55.300	44.956	4,971,800
2015-02-06	55.310	56.090	55.000	55.430	45.062	4,509,200
2015-02-05	55.270	55.840	54.910	55.820	45.379	2,416,100
2015-02-04	55.030	55.680	55.030	55.330	44.980	2,289,400
2015-02-03	54.920	55.200	54.630	55.110	44.802	2,924,700
2015-02-02	53.850	54.620	53.500	54.600	44.387	3,204,300
2015-01-30	54.060	54.380	53.700	53.770	43.712	3,442,400
2015-01-29	54.400	54.710	54.090	54.660	44.436	2,423,500
2015-01-28	56.180	56.310	54.360	54.400	44.224	3,959,600
2015-01-27	56.070	56.450	55.750	55.950	45.484	1,523,200
2015-01-26	56.450	56.700	56.270	56.590	46.005	1,584,000
2015-01-23	57.260	57.260	56.600	56.650	46.053	1,611,400
2015-01-22	56.550	57.220	56.030	57.150	46.460	1,688,400
2015-01-21	56.770	56.980	56.230	56.590	45.777	1,916,100
2015-01-20	57.050	57.130	56.580	56.820	45.963	2,448,300
2015-01-16	55.690	56.770	55.660	56.730	45.890	1,645,400
2015-01-15	55.990	56.370	55.560	55.710	45.065	1,640,100
2015-01-14	55.620	56.100	55.480	55.970	45.276	1,730,100
2015-01-13	56.520	57.270	55.790	56.210	45.470	2,171,900
2015-01-12	56.720	57.020	56.070	56.100	45.381	1,533,800
2015-01-09	57.430	57.500	56.700	56.710	45.874	2,039,000
2015-01-08	57.050	57.650	57.030	57.500	46.513	1,264,500
2015-01-07	56.260	56.690	55.990	56.550	45.745	1,529,600
2015-01-06	56.540	56.970	55.540	55.810	45.146	2,226,300
2015-01-05	56.700	56.990	56.430	56.570	45.761	2,526,400
2015-01-02	57.530	57.730	56.580	56.970	46.084	1,528,900
2014-12-31	58.120	58.280	57.220	57.240	46.303	1,261,200
2014-12-30	58.100	58.290	58.000	58.060	46.966	915,700
2014-12-29	57.870	58.550	57.860	58.300	47.160	983,000
2014-12-26	58.340	58.540	58.040	58.060	46.966	800,200
2014-12-24	58.410	58.590	58.290	58.320	47.176	596,700
2014-12-23	58.460	58.640	58.280	58.390	47.233	1,326,800
2014-12-22	57.810	58.420	57.810	58.360	47.209	1,719,500
2014-12-19	58.100	58.310	57.820	57.990	46.910	3,064,800
2014-12-18	57.610	57.830	57.290	57.830	46.780	2,486,700
2014-12-17	56.500	57.040	56.120	56.990	46.101	1,949,900
2014-12-16	56.230	57.090	56.050	56.060	45.348	1,856,100
2014-12-15	56.940	57.220	56.080	56.370	45.599	2,762,100
2014-12-12	56.990	57.360	56.480	56.500	45.704	1,985,800
2014-12-11	57.720	58.340	57.230	57.350	46.392	2,200,600
2014-12-10	58.040	58.450	57.360	57.530	46.537	2,695,800
2014-12-09	58.130	58.330	57.840	58.080	46.982	2,049,900
2014-12-08	58.270	58.740	58.160	58.560	47.371	2,519,000
2014-12-05	58.080	58.560	58.000	58.230	47.104	2,195,600
2014-12-04	57.350	58.000	57.350	58.000	46.918	1,979,000
2014-12-03	56.960	57.550	56.880	57.500	46.513	1,683,600
2014-12-02	56.540	57.080	56.540	57.050	46.149	1,321,600
2014-12-01	56.500	56.930	56.310	56.480	45.688	1,279,600
2014-11-28	56.120	56.960	56.120	56.590	45.777	753,300
2014-11-26	56.510	56.560	56.190	56.480	45.688	900,300
2014-11-25	56.650	56.740	56.320	56.370	45.599	1,858,400
2014-11-24	56.250	56.610	56.140	56.570	45.761	994,500
2014-11-21	56.390	56.440	55.900	56.120	45.397	2,028,100
2014-11-20	55.470	55.960	55.470	55.840	45.170	972,200
2014-11-19	55.740	55.950	55.610	55.750	45.098	1,455,300
2014-11-18	55.850	56.220	55.620	55.910	45.227	1,238,400

← NewerPage 50 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.