Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	48.090	48.970	48.070	48.890	38.917	2,346,200
2014-03-03	47.300	47.950	47.020	47.670	37.946	2,138,000
2014-02-28	47.860	48.480	47.810	48.160	38.336	2,612,700
2014-02-27	47.510	48.110	47.500	48.010	38.216	2,530,200
2014-02-26	47.850	48.000	47.560	47.590	37.882	2,028,600
2014-02-25	48.020	48.150	47.740	47.820	38.065	1,504,500
2014-02-24	47.990	48.480	47.840	48.070	38.264	2,176,700
2014-02-21	48.130	48.190	47.810	47.960	38.177	1,976,600
2014-02-20	47.610	48.150	47.580	48.100	38.288	2,041,200
2014-02-19	47.680	48.110	47.540	47.570	37.866	1,917,200
2014-02-18	47.410	47.980	47.300	47.800	38.049	2,027,700
2014-02-14	47.300	47.690	47.270	47.670	37.946	1,731,200
2014-02-13	46.410	47.330	46.410	47.290	37.643	1,364,900
2014-02-12	46.700	47.060	46.560	46.860	37.301	2,226,800
2014-02-11	45.810	46.880	45.420	46.720	37.190	2,016,600
2014-02-10	45.810	45.910	45.390	45.880	36.521	2,181,300
2014-02-07	44.710	45.900	44.630	45.880	36.521	3,970,900
2014-02-06	44.720	44.860	44.250	44.400	35.343	4,096,000
2014-02-05	44.540	44.700	44.290	44.560	35.470	3,327,100
2014-02-04	44.880	44.880	44.360	44.570	35.478	2,741,200
2014-02-03	45.720	45.750	44.470	44.530	35.446	2,320,600
2014-01-31	45.640	46.130	45.450	45.710	36.386	3,318,400
2014-01-30	46.110	46.410	45.790	46.310	36.863	2,717,400
2014-01-29	45.620	46.090	45.460	45.710	36.386	1,923,500
2014-01-28	45.890	46.180	45.690	45.920	36.553	2,588,000
2014-01-27	46.040	46.230	45.670	45.670	36.354	3,316,300
2014-01-24	47.330	47.550	46.370	46.370	36.712	2,707,500
2014-01-23	48.190	48.460	47.580	47.710	37.773	1,867,100
2014-01-22	48.710	48.750	48.330	48.640	38.509	2,277,000
2014-01-21	48.630	48.830	48.100	48.520	38.414	2,495,100
2014-01-17	48.580	48.730	48.410	48.500	38.398	1,624,500
2014-01-16	48.300	48.570	48.220	48.540	38.430	1,517,600
2014-01-15	48.260	48.340	48.060	48.330	38.264	2,050,400
2014-01-14	47.480	48.190	47.400	48.170	38.137	1,799,600
2014-01-13	47.460	48.170	47.300	47.390	37.519	2,586,600
2014-01-10	48.550	48.710	47.840	48.190	38.153	1,698,200
2014-01-09	48.220	48.580	48.200	48.550	38.438	1,479,400
2014-01-08	47.830	48.180	47.670	48.150	38.121	1,938,300
2014-01-07	47.620	48.070	47.620	47.940	37.955	1,547,200
2014-01-06	48.060	48.130	47.520	47.600	37.686	1,254,800
2014-01-03	47.700	48.060	47.610	47.850	37.884	1,598,400
2014-01-02	48.010	48.150	47.610	47.720	37.781	1,383,400
2013-12-31	48.200	48.560	48.180	48.360	38.287	972,400
2013-12-30	48.350	48.470	48.060	48.210	38.169	1,408,600
2013-12-27	48.430	48.510	48.220	48.290	38.232	1,055,500
2013-12-26	48.380	48.510	48.150	48.330	38.264	1,322,300
2013-12-24	48.060	48.480	47.860	48.290	38.232	739,100
2013-12-23	48.390	48.400	47.930	48.090	38.074	1,971,100
2013-12-20	48.070	48.410	48.060	48.130	38.105	2,653,900
2013-12-19	47.970	48.200	47.710	48.070	38.058	1,372,300
2013-12-18	47.210	48.150	46.850	48.070	38.058	2,806,500
2013-12-17	47.290	47.500	47.040	47.210	37.377	1,549,300
2013-12-16	47.450	47.700	47.210	47.380	37.512	1,194,800
2013-12-13	47.440	47.560	47.170	47.250	37.409	1,896,600
2013-12-12	47.390	47.540	47.240	47.320	37.464	1,708,100
2013-12-11	47.860	48.130	47.280	47.370	37.504	1,782,000
2013-12-10	48.090	48.340	47.720	47.820	37.860	2,044,700
2013-12-09	48.080	48.360	48.020	48.310	38.248	1,412,000
2013-12-06	47.580	48.040	47.520	48.030	38.026	2,188,500
2013-12-05	47.090	47.500	47.030	47.200	37.369	2,084,000

← NewerPage 54 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.