Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	35.060	35.230	34.700	35.030	27.055	4,111,100
2012-12-20	34.700	35.280	34.670	35.260	27.233	2,968,600
2012-12-19	34.600	35.140	34.540	34.760	26.847	4,079,400
2012-12-18	34.580	34.650	34.300	34.600	26.723	3,769,200
2012-12-17	34.380	34.680	34.340	34.490	26.638	2,729,300
2012-12-14	34.370	34.450	34.200	34.210	26.422	1,672,900
2012-12-13	34.730	34.830	34.420	34.440	26.600	1,692,700
2012-12-12	34.890	35.070	34.670	34.740	26.831	2,521,500
2012-12-11	34.990	35.000	34.660	34.790	26.870	1,892,600
2012-12-10	35.030	35.030	34.740	34.880	26.940	1,902,500
2012-12-07	35.190	35.240	34.900	35.110	27.117	1,523,400
2012-12-06	35.220	35.240	35.010	35.110	27.117	1,889,400
2012-12-05	34.940	35.290	34.810	35.200	27.187	2,130,800
2012-12-04	34.950	35.170	34.720	34.910	26.963	2,244,500
2012-12-03	35.280	35.440	35.060	35.110	27.117	2,000,100
2012-11-30	35.200	35.390	35.100	35.220	27.202	5,028,900
2012-11-29	35.310	35.410	35.130	35.200	27.187	2,225,600
2012-11-28	35.120	35.270	34.900	35.120	27.125	3,089,200
2012-11-27	35.390	35.540	35.240	35.250	27.225	2,330,500
2012-11-26	35.520	35.710	35.430	35.530	27.442	2,494,200
2012-11-23	35.590	35.780	35.440	35.780	27.635	854,000
2012-11-21	35.460	35.600	35.270	35.460	27.387	2,278,900
2012-11-20	35.010	35.420	34.940	35.410	27.349	2,412,400
2012-11-19	34.860	35.220	34.560	35.080	27.094	3,870,600
2012-11-16	33.990	34.540	33.990	34.540	26.677	5,589,300
2012-11-15	34.110	34.400	33.960	34.280	26.476	2,990,400
2012-11-14	34.170	34.350	34.000	34.060	26.306	3,925,600
2012-11-13	34.000	34.270	33.880	34.100	26.337	2,710,800
2012-11-12	34.230	34.280	33.990	34.170	26.391	1,281,400
2012-11-09	34.070	34.480	33.960	34.160	26.383	2,361,100
2012-11-08	34.390	34.650	34.140	34.140	26.368	1,858,700
2012-11-07	34.600	34.790	34.090	34.500	26.646	3,082,700
2012-11-06	34.230	34.940	34.090	34.920	26.970	2,610,500
2012-11-05	34.240	34.400	34.070	34.250	26.453	2,568,700
2012-11-02	34.750	34.940	34.260	34.280	26.476	4,098,200
2012-11-01	34.020	34.630	34.000	34.620	26.739	2,493,000
2012-10-31	33.800	34.230	33.530	34.030	26.283	3,135,800
2012-10-26	33.340	33.910	33.290	33.740	26.059	3,647,500
2012-10-25	33.430	33.610	33.090	33.390	25.789	2,257,100
2012-10-24	33.570	33.650	33.170	33.190	25.634	2,338,300
2012-10-23	33.730	33.820	33.460	33.560	25.920	2,180,800
2012-10-22	34.200	34.400	33.900	34.110	26.345	1,543,100
2012-10-19	34.880	34.930	34.240	34.350	26.530	2,030,900
2012-10-18	34.910	35.190	34.910	34.980	27.017	2,331,900
2012-10-17	34.950	34.990	34.820	34.920	26.970	1,405,100
2012-10-16	34.650	34.950	34.590	34.850	26.916	2,346,600
2012-10-15	34.370	34.660	34.100	34.540	26.677	2,103,000
2012-10-12	34.370	34.600	34.180	34.340	26.522	1,810,000
2012-10-11	34.410	34.490	34.310	34.380	26.553	1,586,800
2012-10-10	34.320	34.570	34.200	34.300	26.492	2,032,800
2012-10-09	34.560	34.730	34.200	34.370	26.546	2,090,300
2012-10-08	34.590	34.780	34.510	34.730	26.646	1,495,900
2012-10-05	34.760	34.900	34.590	34.770	26.677	2,560,000
2012-10-04	34.400	34.560	34.270	34.550	26.508	1,899,400
2012-10-03	34.490	34.490	34.090	34.220	26.255	3,013,600
2012-10-02	34.320	34.470	34.230	34.440	26.424	1,715,500
2012-10-01	34.050	34.490	34.050	34.270	26.293	2,479,300
2012-09-28	33.620	34.040	33.610	33.930	26.032	2,536,800
2012-09-27	33.990	34.010	33.650	33.810	25.940	3,021,500
2012-09-26	33.940	34.320	33.790	33.870	25.986	2,763,200

← NewerPage 59 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.