Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	55.580	56.030	55.580	55.850	45.178	1,714,200
2014-11-14	55.830	56.180	55.630	55.770	45.114	1,851,800
2014-11-13	55.980	56.290	55.780	55.960	45.267	1,367,400
2014-11-12	56.020	56.090	55.720	56.020	45.316	1,676,300
2014-11-11	56.220	56.390	56.080	56.150	45.421	1,105,600
2014-11-10	55.660	56.240	55.660	56.130	45.405	1,226,900
2014-11-07	55.870	55.990	55.670	55.800	45.138	1,557,000
2014-11-06	55.610	55.910	55.240	55.870	45.195	1,411,000
2014-11-05	55.490	55.730	55.330	55.470	44.871	2,001,000
2014-11-04	54.670	55.600	54.570	55.150	44.612	4,239,300
2014-11-03	54.300	54.770	54.300	54.740	44.281	2,082,800
2014-10-31	54.070	54.390	53.890	54.370	43.981	2,386,700
2014-10-30	52.840	53.600	50.790	53.350	43.156	1,441,800
2014-10-29	53.070	53.160	52.510	52.880	42.776	2,072,900
2014-10-28	52.230	53.060	52.030	52.950	42.833	2,278,200
2014-10-27	51.660	51.960	51.480	51.760	41.870	1,254,000
2014-10-24	51.130	51.650	50.930	51.630	41.765	1,176,400
2014-10-23	51.660	51.660	51.060	51.170	41.393	1,591,900
2014-10-22	51.410	51.580	51.060	51.060	41.304	1,820,400
2014-10-21	50.830	51.390	50.680	51.370	41.554	3,587,800
2014-10-20	50.620	50.720	50.310	50.560	40.899	1,771,500
2014-10-17	50.340	50.790	49.950	50.630	40.956	2,365,000
2014-10-16	48.710	49.840	48.710	49.710	40.212	3,425,500
2014-10-15	49.190	49.700	48.660	49.490	40.034	3,690,900
2014-10-14	49.810	50.500	49.700	49.910	40.373	3,235,100
2014-10-13	49.690	50.450	49.480	49.540	40.074	3,282,800
2014-10-10	50.230	50.830	49.780	49.790	40.276	3,133,300
2014-10-09	51.180	51.480	50.070	50.070	40.503	4,944,500
2014-10-08	50.910	51.260	50.520	51.190	41.409	6,358,300
2014-10-07	52.080	52.080	51.090	51.120	41.126	2,577,800
2014-10-06	52.580	52.600	52.110	52.400	42.155	1,813,600
2014-10-03	52.000	52.490	51.990	52.310	42.083	1,909,500
2014-10-02	51.690	51.970	51.470	51.710	41.600	1,464,200
2014-10-01	52.410	52.410	51.550	51.730	41.616	2,343,200
2014-09-30	52.470	52.760	52.210	52.340	42.107	1,489,800
2014-09-29	52.090	52.700	52.000	52.480	42.220	1,335,100
2014-09-26	51.830	52.630	51.780	52.540	42.268	1,503,100
2014-09-25	52.040	52.370	51.650	51.900	41.753	2,226,600
2014-09-24	52.370	52.990	52.340	52.930	42.582	1,502,600
2014-09-23	52.600	52.880	52.390	52.390	42.147	1,148,000
2014-09-22	52.920	53.080	52.640	52.750	42.437	1,888,100
2014-09-19	53.520	53.640	52.950	53.080	42.703	2,839,500
2014-09-18	53.260	53.570	53.220	53.500	43.040	1,464,400
2014-09-17	53.310	53.380	52.910	53.070	42.694	1,912,400
2014-09-16	52.870	53.350	52.820	53.190	42.791	1,068,900
2014-09-15	52.770	53.070	52.630	52.950	42.598	1,269,200
2014-09-12	52.650	52.910	52.560	52.690	42.389	1,980,400
2014-09-11	52.550	52.980	52.500	52.770	42.453	1,653,200
2014-09-10	52.520	52.820	52.520	52.710	42.405	926,100
2014-09-09	52.900	52.900	52.320	52.390	42.147	1,515,200
2014-09-08	53.050	53.340	52.830	53.000	42.638	1,134,200
2014-09-05	53.100	53.120	52.810	53.050	42.678	1,726,000
2014-09-04	52.970	53.370	52.940	53.040	42.670	1,083,000
2014-09-03	53.350	53.370	52.950	53.010	42.646	1,353,600
2014-09-02	53.220	53.350	52.910	53.150	42.759	1,458,800
2014-08-29	53.070	53.160	52.720	53.100	42.719	1,523,400
2014-08-28	52.420	53.050	52.340	52.910	42.566	1,660,400
2014-08-27	52.510	52.630	52.410	52.600	42.316	1,345,400
2014-08-26	52.400	52.740	52.370	52.470	42.212	994,600
2014-08-25	52.480	52.700	52.340	52.520	42.252	1,235,700

← NewerPage 51 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.