Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	49.950	50.070	49.790	50.030	40.032	2,256,500
2014-05-28	49.750	49.990	49.650	49.900	39.928	1,548,800
2014-05-27	49.780	49.950	49.680	49.860	39.896	1,783,800
2014-05-23	49.670	49.800	49.440	49.670	39.744	2,040,100
2014-05-22	49.550	49.680	49.310	49.670	39.744	1,921,200
2014-05-21	49.210	49.620	49.180	49.580	39.672	1,770,500
2014-05-20	49.170	49.440	48.890	49.100	39.287	2,184,900
2014-05-19	48.900	49.350	48.660	49.220	39.383	2,172,000
2014-05-16	48.750	49.100	48.560	48.970	39.183	2,313,800
2014-05-15	48.680	48.880	48.170	48.820	39.063	2,644,400
2014-05-14	48.960	49.030	48.610	48.820	39.063	1,394,200
2014-05-13	49.310	49.360	49.010	49.050	39.247	1,947,200
2014-05-12	49.190	49.430	49.050	49.270	39.423	947,100
2014-05-09	48.560	48.960	48.390	48.930	39.151	1,418,400
2014-05-08	48.720	49.080	48.400	48.570	38.863	2,555,700
2014-05-07	48.040	48.810	48.010	48.710	38.975	2,143,000
2014-05-06	48.460	48.530	47.840	47.860	38.295	1,983,700
2014-05-05	48.190	48.900	48.100	48.660	38.935	1,163,700
2014-05-02	49.420	49.500	48.240	48.460	38.775	2,365,000
2014-05-01	49.330	49.730	49.000	49.170	39.343	2,455,000
2014-04-30	49.350	49.430	49.000	49.310	39.456	1,796,000
2014-04-29	48.940	49.480	48.860	49.370	39.504	2,442,500
2014-04-28	48.790	49.000	48.180	48.750	39.007	2,192,600
2014-04-25	48.480	48.730	48.170	48.620	38.903	1,811,400
2014-04-24	48.680	48.760	48.350	48.500	38.807	2,100,100
2014-04-23	48.410	48.710	48.300	48.490	38.799	1,579,100
2014-04-22	48.190	48.710	48.130	48.430	38.751	1,297,500
2014-04-21	48.280	48.450	48.110	48.210	38.575	1,126,600
2014-04-17	48.230	48.540	48.060	48.270	38.623	1,343,200
2014-04-16	48.150	48.350	47.860	48.310	38.655	1,495,700
2014-04-15	47.410	48.120	47.050	47.790	38.239	2,796,900
2014-04-14	47.500	47.690	46.940	47.380	37.911	2,348,400
2014-04-11	47.190	47.320	46.780	47.060	37.655	3,026,700
2014-04-10	48.600	48.650	47.220	47.430	37.951	2,408,700
2014-04-09	48.010	48.560	47.590	48.530	38.831	2,199,600
2014-04-08	47.940	48.140	47.630	47.820	38.263	1,842,200
2014-04-07	49.190	50.220	48.090	48.280	38.431	2,104,300
2014-04-04	50.080	50.250	49.080	49.120	39.100	1,701,800
2014-04-03	49.930	49.970	49.570	49.810	39.649	1,262,000
2014-04-02	49.510	49.990	49.470	49.790	39.633	1,859,700
2014-04-01	50.450	50.450	49.350	49.500	39.402	1,567,500
2014-03-31	48.940	49.320	48.910	49.300	39.243	2,318,300
2014-03-28	48.260	49.160	48.190	48.590	38.678	1,386,100
2014-03-27	48.970	49.110	48.540	48.620	38.702	2,381,600
2014-03-26	49.550	49.610	48.950	48.950	38.965	1,623,700
2014-03-25	49.510	49.540	49.110	49.280	39.227	1,499,000
2014-03-24	50.120	50.290	49.100	49.220	39.180	2,755,200
2014-03-21	50.120	50.480	49.940	49.960	39.769	2,793,600
2014-03-20	49.460	49.830	49.290	49.730	39.586	2,051,500
2014-03-19	50.040	50.140	49.340	49.580	39.466	2,482,700
2014-03-18	50.140	50.330	49.990	50.140	39.912	2,100,600
2014-03-17	49.470	50.160	49.390	49.980	39.785	2,056,700
2014-03-14	49.300	49.670	49.060	49.110	39.092	3,345,800
2014-03-13	49.390	49.470	49.010	49.320	39.259	3,877,100
2014-03-12	49.320	49.510	49.080	49.270	39.219	2,770,500
2014-03-11	49.830	50.120	49.480	49.600	39.482	2,127,800
2014-03-10	49.540	49.890	49.450	49.800	39.641	2,468,300
2014-03-07	49.520	49.700	49.320	49.560	39.450	2,028,100
2014-03-06	49.000	49.350	48.860	49.280	39.227	2,260,500
2014-03-05	48.700	49.000	48.690	48.920	38.941	2,696,400

← NewerPage 53 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.