Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	40.140	40.460	40.080	40.310	31.533	3,136,100
2013-06-14	40.240	40.400	39.880	39.950	31.251	1,413,700
2013-06-13	39.810	40.380	39.590	40.310	31.533	1,992,600
2013-06-12	40.440	40.460	39.710	39.820	31.149	1,853,700
2013-06-11	40.110	40.490	40.090	40.220	31.462	2,245,700
2013-06-10	40.520	40.660	40.210	40.360	31.572	2,728,600
2013-06-07	40.280	40.570	40.150	40.450	31.642	3,426,800
2013-06-06	37.470	39.980	37.470	39.960	31.259	2,306,700
2013-06-05	39.900	39.930	39.390	39.410	30.828	2,058,200
2013-06-04	40.370	40.500	39.900	39.930	31.235	2,296,100
2013-06-03	40.060	40.380	39.700	40.380	31.587	2,507,300
2013-05-31	40.400	40.730	40.010	40.020	31.306	2,785,100
2013-05-30	40.180	40.740	40.170	40.520	31.697	1,626,400
2013-05-29	40.260	40.480	40.070	40.180	31.431	2,543,600
2013-05-28	40.770	41.130	40.430	40.500	31.681	2,666,900
2013-05-24	40.200	40.430	40.030	40.430	31.626	1,691,400
2013-05-23	40.550	40.910	40.380	40.470	31.658	2,536,800
2013-05-22	41.380	41.680	40.730	40.800	31.916	2,606,000
2013-05-21	41.200	41.490	41.200	41.400	32.385	3,219,500
2013-05-20	41.000	41.330	40.950	41.090	32.143	2,278,000
2013-05-17	40.770	41.090	40.680	41.090	32.143	2,953,200
2013-05-16	40.610	40.950	40.580	40.790	31.908	2,724,700
2013-05-15	40.470	40.930	40.390	40.740	31.869	2,399,200
2013-05-14	39.850	40.540	39.700	40.530	31.705	2,579,500
2013-05-13	39.470	39.940	39.340	39.900	31.212	2,607,200
2013-05-10	39.450	39.590	39.220	39.470	30.875	2,301,900
2013-05-09	39.580	39.850	39.310	39.400	30.821	2,303,000
2013-05-08	39.020	39.590	38.870	39.570	30.954	2,926,000
2013-05-07	38.750	39.070	38.690	39.060	30.555	1,937,200
2013-05-06	38.800	38.880	38.660	38.730	30.297	1,556,100
2013-05-03	38.740	38.930	38.510	38.770	30.328	1,884,300
2013-05-02	37.820	38.850	37.460	38.570	30.171	2,947,800
2013-05-01	38.000	38.130	37.810	37.830	29.593	2,649,500
2013-04-30	37.550	38.030	37.450	38.010	29.733	2,492,000
2013-04-29	37.390	37.610	37.310	37.550	29.374	1,611,400
2013-04-26	37.530	37.610	37.250	37.330	29.201	1,801,000
2013-04-25	37.510	37.620	37.320	37.580	29.397	2,418,600
2013-04-24	37.500	37.600	37.250	37.340	29.209	1,988,500
2013-04-23	37.570	37.740	37.150	37.410	29.264	2,237,300
2013-04-22	37.320	37.420	37.090	37.310	29.186	1,535,800
2013-04-19	37.190	37.400	37.110	37.270	29.154	2,201,800
2013-04-18	37.680	37.790	37.000	37.000	28.943	3,333,100
2013-04-17	37.920	37.950	37.650	37.740	29.522	3,041,400
2013-04-16	37.850	38.150	37.680	38.110	29.812	2,519,500
2013-04-15	38.300	38.300	37.590	37.610	29.420	2,160,900
2013-04-12	38.450	38.630	38.140	38.340	29.991	2,337,600
2013-04-11	37.620	38.630	37.610	38.460	30.085	4,990,300
2013-04-10	37.400	37.580	37.370	37.550	29.374	2,890,300
2013-04-09	37.360	37.460	37.250	37.340	29.209	1,635,200
2013-04-08	37.110	37.500	37.010	37.300	29.178	2,377,800
2013-04-05	37.220	37.420	37.140	37.390	29.068	2,198,700
2013-04-04	37.400	37.750	37.380	37.620	29.247	2,070,300
2013-04-03	37.700	37.750	37.250	37.300	28.998	2,172,900
2013-04-02	37.940	38.130	37.440	37.600	29.232	2,710,400
2013-04-01	37.880	38.110	37.650	37.750	29.348	1,832,700
2013-03-28	37.980	38.000	37.760	37.970	29.519	1,961,400
2013-03-27	37.740	37.970	37.480	37.930	29.488	2,025,400
2013-03-26	37.500	37.850	37.290	37.850	29.426	3,176,800
2013-03-25	37.500	37.500	37.150	37.320	29.014	3,232,200
2013-03-22	37.280	37.510	37.240	37.400	29.076	3,418,300

← NewerPage 57 of 79 · 4,734 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.