Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	34.460	34.500	33.870	33.910	26.017	2,532,600
2012-09-24	34.330	34.500	34.160	34.340	26.347	1,511,500
2012-09-21	34.590	34.690	34.450	34.500	26.470	2,676,800
2012-09-20	34.340	34.370	34.080	34.370	26.370	1,646,100
2012-09-19	34.910	34.940	34.390	34.500	26.470	2,638,800
2012-09-18	34.920	34.990	34.750	34.910	26.784	2,617,500
2012-09-17	34.830	34.980	34.720	34.800	26.700	1,347,500
2012-09-14	34.670	34.900	34.500	34.900	26.776	3,684,700
2012-09-13	34.050	34.730	33.900	34.680	26.608	2,679,400
2012-09-12	34.100	34.170	33.980	34.040	26.117	2,660,800
2012-09-11	34.060	34.140	33.880	33.970	26.063	2,227,100
2012-09-10	34.260	34.350	34.060	34.060	26.132	2,122,000
2012-09-07	34.350	34.430	34.090	34.320	26.331	2,829,600
2012-09-06	34.010	34.380	34.010	34.350	26.354	2,150,800
2012-09-05	34.150	34.170	33.750	33.850	25.971	1,797,500
2012-09-04	34.120	34.250	33.870	34.110	26.170	1,590,700
2012-08-31	33.940	34.230	33.880	34.170	26.216	2,425,200
2012-08-30	33.830	33.940	33.550	33.820	25.948	1,134,400
2012-08-29	34.030	34.190	33.840	34.030	26.109	1,335,500
2012-08-28	34.110	34.210	33.870	34.030	26.109	1,601,000
2012-08-27	34.060	34.380	33.790	34.260	26.285	2,329,000
2012-08-24	33.670	34.100	33.670	34.050	26.124	1,358,500
2012-08-23	33.760	33.890	33.640	33.740	25.886	1,583,200
2012-08-22	33.700	33.920	33.650	33.820	25.948	2,056,200
2012-08-21	34.140	34.190	33.760	33.830	25.956	1,650,500
2012-08-20	34.150	34.210	33.890	34.140	26.193	1,190,700
2012-08-17	34.240	34.250	34.150	34.240	26.270	1,352,000
2012-08-16	33.960	34.240	33.870	34.160	26.209	1,987,400
2012-08-15	33.910	34.160	33.860	33.990	26.078	1,992,000
2012-08-14	33.990	34.130	33.820	33.900	26.009	1,330,100
2012-08-13	33.890	34.070	33.740	33.860	25.979	1,791,600
2012-08-10	33.900	34.030	33.800	34.020	26.101	2,519,900
2012-08-09	33.950	34.120	33.630	33.840	25.963	1,997,100
2012-08-08	34.010	34.090	33.840	33.970	26.063	1,659,900
2012-08-07	33.730	34.310	33.530	34.110	26.170	3,972,700
2012-08-06	33.630	33.850	33.330	33.390	25.618	2,264,800
2012-08-03	33.390	33.590	33.230	33.410	25.633	2,377,000
2012-08-02	32.850	33.090	32.660	32.940	25.273	1,974,900
2012-08-01	33.350	33.350	32.960	33.040	25.349	2,392,700
2012-07-31	33.610	33.680	33.200	33.210	25.480	2,862,000
2012-07-30	33.260	33.850	33.220	33.720	25.871	3,428,100
2012-07-27	32.510	33.500	32.460	33.360	25.595	6,864,400
2012-07-26	32.220	32.480	32.030	32.280	24.766	1,612,200
2012-07-25	31.830	31.980	31.540	31.820	24.413	2,130,700
2012-07-24	32.090	32.160	31.420	31.650	24.283	1,727,700
2012-07-23	32.010	32.160	31.670	32.110	24.636	1,689,900
2012-07-20	32.650	32.760	32.290	32.370	24.835	3,789,900
2012-07-19	32.710	32.910	32.470	32.800	25.165	3,671,200
2012-07-18	32.330	32.650	32.270	32.600	25.012	1,622,100
2012-07-17	32.300	32.520	32.170	32.480	24.920	1,931,500
2012-07-16	32.380	32.410	32.110	32.230	24.728	1,639,500
2012-07-13	31.990	32.350	31.800	32.350	24.820	2,048,300
2012-07-12	31.840	32.040	31.630	31.880	24.459	1,623,900
2012-07-11	32.130	32.140	31.900	32.050	24.590	2,225,900
2012-07-10	32.600	32.650	32.010	32.060	24.598	2,567,400
2012-07-09	32.520	32.610	32.230	32.420	24.874	4,640,200
2012-07-06	32.440	32.760	32.280	32.660	24.881	2,948,500
2012-07-05	32.380	32.860	32.220	32.680	24.897	3,094,700
2012-07-03	32.380	32.580	32.310	32.400	24.683	1,581,200
2012-07-02	32.470	32.620	32.280	32.470	24.737	2,773,000

← NewerPage 60 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.