Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	42.180	42.310	41.970	42.180	33.199	1,947,600
2013-09-09	41.360	41.930	41.350	41.930	33.002	1,410,800
2013-09-06	41.390	41.590	40.950	41.310	32.514	1,802,600
2013-09-05	41.490	41.640	41.260	41.360	32.553	1,920,800
2013-09-04	41.530	41.640	41.280	41.540	32.695	1,640,800
2013-09-03	41.760	41.930	41.200	41.540	32.695	1,894,600
2013-08-30	41.510	41.560	41.010	41.230	32.451	2,094,700
2013-08-29	41.090	41.810	41.050	41.520	32.679	2,016,000
2013-08-28	41.060	41.400	40.940	41.150	32.388	2,422,400
2013-08-27	41.690	41.800	41.110	41.120	32.365	2,171,600
2013-08-26	42.510	42.630	42.090	42.090	33.128	1,482,800
2013-08-23	42.720	42.720	42.240	42.510	33.459	2,186,500
2013-08-22	42.000	42.820	41.930	42.720	33.624	2,272,200
2013-08-21	42.120	42.310	41.690	41.950	33.018	2,468,100
2013-08-20	41.680	42.560	41.570	42.240	33.246	4,973,300
2013-08-19	41.700	41.810	41.520	41.650	32.782	1,680,000
2013-08-16	41.480	41.830	41.480	41.720	32.837	1,614,700
2013-08-15	41.800	42.000	41.460	41.570	32.719	2,005,900
2013-08-14	42.030	42.300	41.920	42.110	33.144	1,387,800
2013-08-13	41.810	42.090	41.670	41.970	33.034	1,173,600
2013-08-12	41.750	42.190	41.580	41.800	32.900	1,495,100
2013-08-09	41.910	42.050	41.680	41.900	32.978	1,151,600
2013-08-08	41.750	41.970	41.480	41.940	33.010	1,763,100
2013-08-07	41.990	42.000	41.280	41.670	32.797	1,565,800
2013-08-06	42.140	42.240	41.930	42.010	33.065	1,249,100
2013-08-05	42.380	42.460	42.070	42.210	33.222	1,402,500
2013-08-02	42.380	42.520	42.120	42.490	33.443	1,376,000
2013-08-01	42.150	42.640	42.140	42.510	33.459	1,434,500
2013-07-31	41.920	42.230	41.800	41.870	32.955	2,003,200
2013-07-30	41.930	42.160	41.630	41.750	32.860	1,699,400
2013-07-29	41.910	41.910	41.590	41.700	32.821	1,131,700
2013-07-26	41.600	42.000	41.390	41.990	33.049	1,524,400
2013-07-25	41.490	41.900	41.430	41.840	32.931	1,971,000
2013-07-24	41.770	41.890	41.450	41.530	32.687	1,944,600
2013-07-23	41.860	41.920	41.680	41.730	32.845	1,353,500
2013-07-22	41.760	41.890	41.700	41.890	32.971	1,049,400
2013-07-19	41.830	41.890	41.620	41.800	32.900	1,177,300
2013-07-18	41.510	41.980	41.470	41.830	32.923	1,474,100
2013-07-17	41.720	41.850	41.440	41.450	32.624	1,343,300
2013-07-16	41.680	41.820	41.390	41.630	32.766	2,064,800
2013-07-15	41.700	41.840	41.410	41.570	32.719	1,540,600
2013-07-12	41.780	41.830	41.380	41.650	32.782	1,257,900
2013-07-11	41.260	41.880	41.240	41.820	32.915	2,668,200
2013-07-10	40.730	40.930	40.600	40.860	32.160	1,634,700
2013-07-09	40.320	41.040	40.320	40.840	32.144	2,743,600
2013-07-08	41.060	41.230	40.710	40.790	31.908	2,060,100
2013-07-05	40.460	40.970	40.370	40.950	32.033	1,414,100
2013-07-03	40.030	40.490	39.960	40.280	31.509	922,600
2013-07-02	40.390	40.640	40.100	40.300	31.525	2,572,900
2013-07-01	40.070	40.560	40.030	40.430	31.626	2,443,000
2013-06-28	40.200	40.280	39.650	39.920	31.227	3,156,300
2013-06-27	40.090	40.330	39.870	40.290	31.517	2,262,600
2013-06-26	39.630	39.990	39.470	39.900	31.212	2,646,800
2013-06-25	39.210	39.470	39.020	39.290	30.735	2,050,500
2013-06-24	38.990	39.100	38.500	38.900	30.430	2,499,000
2013-06-21	39.240	39.630	39.080	39.340	30.774	3,929,100
2013-06-20	39.190	39.400	38.830	38.900	30.430	3,128,000
2013-06-19	40.310	40.470	39.420	39.480	30.883	4,383,800
2013-06-18	40.360	40.470	40.010	40.460	31.650	3,298,700
2013-06-17	40.140	40.460	40.080	40.310	31.533	3,136,100

← NewerPage 56 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.