Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	47.180	47.620	46.690	47.220	37.385	1,832,500
2013-12-03	47.260	47.720	47.210	47.400	37.527	1,788,600
2013-12-02	47.460	47.760	47.290	47.520	37.622	1,477,700
2013-11-29	47.830	47.830	47.410	47.450	37.567	938,800
2013-11-27	47.480	47.700	47.350	47.580	37.670	930,400
2013-11-26	47.670	47.890	47.440	47.500	37.607	2,465,900
2013-11-25	47.920	47.970	47.580	47.680	37.749	1,549,800
2013-11-22	47.790	47.950	47.510	47.940	37.955	1,279,100
2013-11-21	47.260	47.810	47.170	47.790	37.836	2,043,600
2013-11-20	47.230	47.380	46.990	47.100	37.290	1,663,600
2013-11-19	47.180	47.310	47.070	47.150	37.329	1,922,200
2013-11-18	47.250	47.520	47.070	47.260	37.417	1,874,700
2013-11-15	46.980	47.310	46.960	47.270	37.424	2,107,900
2013-11-14	46.550	47.000	46.510	46.960	37.179	1,491,200
2013-11-13	46.130	46.420	46.010	46.400	36.736	1,813,400
2013-11-12	46.560	46.700	46.030	46.250	36.617	1,707,500
2013-11-11	46.210	46.910	46.170	46.800	37.052	2,079,400
2013-11-08	45.670	46.220	45.540	46.140	36.530	3,046,900
2013-11-07	46.190	46.440	45.640	45.660	36.150	1,910,900
2013-11-06	45.720	46.600	45.540	46.160	36.546	2,231,800
2013-11-05	45.750	45.850	45.480	45.650	36.142	2,437,200
2013-11-04	46.050	46.120	45.760	45.810	36.269	1,309,500
2013-11-01	45.940	46.040	45.650	45.930	36.364	1,855,500
2013-10-31	46.250	46.280	45.800	45.800	36.261	2,131,800
2013-10-30	46.330	46.420	46.060	46.210	36.585	1,875,700
2013-10-29	46.400	46.460	46.110	46.360	36.704	2,064,200
2013-10-28	46.570	46.750	46.220	46.330	36.680	2,170,400
2013-10-25	45.290	46.780	45.290	46.560	36.862	2,506,300
2013-10-24	46.000	46.310	45.860	46.030	36.443	2,491,800
2013-10-23	45.920	46.000	45.620	45.810	36.269	1,550,000
2013-10-22	45.690	46.200	45.690	46.040	36.451	2,681,000
2013-10-21	45.500	45.660	45.400	45.530	36.047	2,298,000
2013-10-18	45.600	45.600	45.220	45.530	36.047	2,054,300
2013-10-17	44.650	45.370	44.630	45.300	35.865	3,013,900
2013-10-16	44.640	44.930	44.230	44.920	35.564	3,013,000
2013-10-15	43.650	44.080	43.600	43.850	34.717	3,734,800
2013-10-14	43.100	43.740	42.990	43.680	34.582	1,586,500
2013-10-11	43.130	43.300	43.040	43.260	34.250	1,709,200
2013-10-10	42.720	43.210	42.720	43.130	34.147	2,981,300
2013-10-09	42.490	42.540	41.980	42.370	33.545	2,291,500
2013-10-08	42.900	42.960	42.530	42.630	33.553	2,772,100
2013-10-07	43.010	43.260	42.770	42.970	33.821	2,525,100
2013-10-04	42.840	43.600	42.780	43.540	34.269	1,996,500
2013-10-03	43.570	43.610	42.890	43.230	34.025	2,358,100
2013-10-02	43.330	43.740	43.120	43.710	34.403	2,008,500
2013-10-01	43.640	43.860	43.420	43.600	34.316	2,826,500
2013-09-30	43.460	43.750	43.130	43.550	34.277	2,278,300
2013-09-27	43.760	43.910	43.550	43.760	34.442	2,264,500
2013-09-26	44.000	44.340	43.790	43.970	34.608	2,166,400
2013-09-25	44.340	44.420	43.880	44.040	34.663	4,278,000
2013-09-24	44.330	44.530	44.080	44.240	34.820	3,761,300
2013-09-23	44.160	44.630	44.100	44.390	34.938	3,452,700
2013-09-20	44.150	44.460	44.030	44.230	34.812	3,076,000
2013-09-19	43.890	44.320	43.760	44.130	34.734	2,978,700
2013-09-18	42.840	43.860	42.830	43.800	34.474	3,933,200
2013-09-17	42.820	43.060	42.630	42.740	33.640	2,420,600
2013-09-16	42.690	42.950	42.620	42.710	33.616	1,652,900
2013-09-13	42.490	42.580	42.330	42.410	33.380	1,655,000
2013-09-12	42.300	42.540	42.160	42.450	33.411	2,617,600
2013-09-11	42.150	42.320	41.980	42.310	33.301	2,287,100

← NewerPage 55 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.