Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	52.250	52.340	52.050	52.160	41.962	1,178,800
2014-08-21	52.310	52.390	52.110	52.270	42.051	1,419,600
2014-08-20	52.070	52.260	51.990	52.160	41.962	1,300,900
2014-08-19	52.070	52.310	51.890	52.150	41.954	1,195,900
2014-08-18	51.890	52.030	51.700	51.900	41.753	1,670,800
2014-08-15	51.950	52.120	51.280	51.610	41.520	1,615,700
2014-08-14	51.810	51.950	51.720	51.770	41.649	1,322,700
2014-08-13	51.680	51.880	51.660	51.780	41.657	1,104,100
2014-08-12	51.420	51.740	51.290	51.440	41.383	1,436,700
2014-08-11	51.440	51.610	51.290	51.430	41.375	1,637,800
2014-08-08	50.770	51.420	50.650	51.390	41.343	2,876,600
2014-08-07	50.970	51.220	50.600	50.720	40.804	1,942,600
2014-08-06	50.300	50.990	50.300	50.960	40.997	3,812,000
2014-08-05	50.490	50.630	50.090	50.350	40.506	2,496,600
2014-08-04	50.660	50.770	50.300	50.520	40.643	2,014,900
2014-08-01	50.690	51.000	50.350	50.600	40.707	2,059,600
2014-07-31	51.620	51.790	50.740	50.770	40.844	2,378,000
2014-07-30	52.080	52.290	51.600	51.910	41.761	2,879,400
2014-07-29	52.500	53.550	51.730	52.010	41.842	5,028,000
2014-07-28	51.400	51.420	50.940	51.150	41.150	4,657,200
2014-07-25	52.280	52.360	51.330	51.430	41.375	3,262,900
2014-07-24	52.500	52.760	52.370	52.720	42.413	1,866,200
2014-07-23	52.130	52.460	52.000	52.420	42.172	1,411,000
2014-07-22	52.080	52.200	51.860	52.030	41.858	1,466,300
2014-07-21	52.050	52.050	51.540	51.810	41.681	1,447,600
2014-07-18	51.890	52.190	51.680	52.110	41.922	1,455,500
2014-07-17	51.840	52.220	51.640	51.660	41.560	1,572,100
2014-07-16	52.170	52.200	51.930	52.040	41.866	1,412,700
2014-07-15	52.080	52.160	51.680	51.930	41.777	3,743,300
2014-07-14	52.500	52.660	52.300	52.320	42.091	2,001,100
2014-07-11	51.610	52.260	51.610	52.210	42.003	2,442,500
2014-07-10	51.300	51.840	51.220	51.750	41.633	1,814,100
2014-07-09	51.560	51.740	51.340	51.650	41.552	1,694,200
2014-07-08	51.770	52.040	51.660	51.880	41.512	2,113,800
2014-07-07	51.850	52.030	51.790	51.810	41.456	2,118,100
2014-07-03	51.830	52.050	51.780	52.020	41.624	1,470,800
2014-07-02	51.890	52.180	51.630	51.670	41.344	1,669,600
2014-07-01	51.820	52.300	51.730	52.060	41.656	1,647,400
2014-06-30	51.790	51.980	51.650	51.820	41.464	1,475,200
2014-06-27	51.760	51.940	51.660	51.880	41.512	1,285,100
2014-06-26	52.100	52.100	51.640	51.840	41.480	1,480,300
2014-06-25	51.630	52.160	51.620	52.050	41.648	1,507,100
2014-06-24	51.950	52.270	51.820	51.820	41.464	1,583,200
2014-06-23	52.070	52.190	51.970	52.100	41.688	1,468,500
2014-06-20	52.020	52.390	51.840	52.150	41.728	3,006,300
2014-06-19	52.130	52.130	51.710	51.840	41.480	1,916,700
2014-06-18	51.100	52.150	51.040	52.040	41.640	4,724,200
2014-06-17	50.600	51.210	50.450	51.100	40.888	2,361,800
2014-06-16	50.830	50.880	50.570	50.740	40.600	1,344,000
2014-06-13	50.660	50.890	50.570	50.820	40.664	1,542,800
2014-06-12	51.030	51.050	50.430	50.660	40.536	2,786,000
2014-06-11	50.900	51.230	50.830	51.210	40.976	2,142,000
2014-06-10	51.060	51.230	51.010	51.160	40.936	1,655,400
2014-06-09	51.000	51.250	50.970	51.250	41.008	1,914,700
2014-06-06	50.780	51.080	50.690	51.060	40.856	2,382,700
2014-06-05	50.850	50.850	50.450	50.720	40.584	1,850,200
2014-06-04	50.380	50.830	50.300	50.800	40.648	3,025,100
2014-06-03	50.220	50.660	50.210	50.480	40.392	1,921,200
2014-06-02	50.270	50.640	50.110	50.510	40.416	3,011,800
2014-05-30	49.990	50.310	49.970	50.270	40.224	2,035,100

← NewerPage 52 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.