Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	37.330	37.420	37.080	37.130	28.866	1,989,000
2013-03-20	37.270	37.660	37.190	37.520	29.170	3,349,400
2013-03-19	36.890	37.210	36.680	37.180	28.905	3,685,500
2013-03-18	36.630	37.040	36.590	36.800	28.610	2,138,900
2013-03-15	36.920	37.170	36.810	37.090	28.835	3,120,500
2013-03-14	37.000	37.180	36.940	37.050	28.804	2,711,600
2013-03-13	36.820	36.970	36.400	36.930	28.711	1,774,400
2013-03-12	36.930	36.990	36.770	36.800	28.610	3,398,600
2013-03-11	36.910	36.990	36.880	36.980	28.750	2,546,400
2013-03-08	37.050	37.150	36.900	36.980	28.750	3,168,300
2013-03-07	37.160	37.230	36.910	36.960	28.734	2,715,500
2013-03-06	37.380	37.470	37.040	37.170	28.897	2,660,800
2013-03-05	37.250	37.470	37.040	37.270	28.975	2,558,100
2013-03-04	37.010	37.230	36.800	37.210	28.928	3,579,700
2013-03-01	36.960	37.250	36.770	37.240	28.952	4,659,600
2013-02-28	36.720	37.240	36.700	37.140	28.874	6,418,300
2013-02-27	35.840	36.750	35.820	36.730	28.555	4,175,200
2013-02-26	35.580	35.960	35.530	35.940	27.941	5,037,600
2013-02-25	36.680	36.700	35.720	35.720	27.770	4,962,500
2013-02-22	36.420	36.600	36.390	36.590	28.446	2,790,300
2013-02-21	36.110	36.370	36.020	36.280	28.205	3,161,500
2013-02-20	36.190	36.400	36.040	36.090	28.058	3,125,000
2013-02-19	35.600	36.350	35.180	36.280	28.205	3,273,300
2013-02-15	36.040	36.210	35.920	36.120	28.081	2,738,400
2013-02-14	36.100	36.300	36.000	36.070	28.042	3,421,400
2013-02-13	36.030	36.370	35.880	36.300	28.221	4,309,100
2013-02-12	35.780	36.040	34.430	36.020	28.003	10,118,600
2013-02-11	36.560	36.580	36.290	36.350	28.260	2,980,700
2013-02-08	36.500	36.560	36.270	36.550	28.415	2,555,200
2013-02-07	36.800	36.830	36.290	36.560	28.423	3,585,100
2013-02-06	36.300	36.930	36.270	36.800	28.610	5,128,400
2013-02-05	35.950	36.180	35.830	36.140	28.097	2,466,000
2013-02-04	35.620	35.970	35.590	35.830	27.856	4,151,100
2013-02-01	35.560	36.150	35.490	35.880	27.895	5,221,900
2013-01-31	34.910	35.550	34.910	35.480	27.584	11,883,400
2013-01-30	35.030	35.050	34.940	34.990	27.203	5,185,500
2013-01-29	34.920	35.090	34.850	35.000	27.210	5,579,200
2013-01-28	35.150	35.150	34.870	35.000	27.210	3,816,800
2013-01-25	35.050	35.070	34.870	35.000	27.210	6,784,600
2013-01-24	35.020	35.130	34.800	34.880	27.117	3,110,400
2013-01-23	35.210	35.320	35.010	35.130	27.133	2,665,100
2013-01-22	34.870	35.320	34.870	35.320	27.279	3,012,700
2013-01-18	34.850	35.030	34.640	34.940	26.986	3,502,300
2013-01-17	34.890	34.980	34.730	34.910	26.963	2,719,900
2013-01-16	35.020	35.060	34.790	34.790	26.870	1,993,200
2013-01-15	35.000	35.170	34.960	35.070	27.086	1,904,600
2013-01-14	35.210	35.210	34.960	35.190	27.179	1,590,100
2013-01-11	35.170	35.360	35.060	35.260	27.233	1,423,300
2013-01-10	35.080	35.130	34.860	35.130	27.133	2,034,200
2013-01-09	34.890	35.020	34.730	34.860	26.924	1,922,400
2013-01-08	35.220	35.320	34.810	34.880	26.940	2,492,700
2013-01-07	35.150	35.360	35.040	35.310	27.272	1,402,200
2013-01-04	35.410	35.490	35.140	35.390	27.333	1,872,600
2013-01-03	35.470	35.590	35.250	35.490	27.411	2,402,200
2013-01-02	35.010	35.520	34.790	35.520	27.434	2,652,500
2012-12-31	34.120	34.470	33.950	34.470	26.623	2,518,400
2012-12-28	34.290	34.530	34.230	34.230	26.438	2,098,700
2012-12-27	34.610	34.740	34.200	34.540	26.677	2,070,700
2012-12-26	34.850	34.870	34.500	34.600	26.723	1,951,500
2012-12-24	34.900	35.020	34.700	34.820	26.893	738,500

← NewerPage 58 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.