Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	32.000	32.230	31.720	32.230	24.554	3,741,800
2012-06-28	30.900	31.530	30.900	31.520	24.013	3,141,500
2012-06-27	31.050	31.290	30.860	31.140	23.723	3,586,300
2012-06-26	30.920	31.040	30.840	30.970	23.594	2,257,200
2012-06-25	30.900	31.030	30.780	30.890	23.533	3,302,800
2012-06-22	31.010	31.300	30.740	31.220	23.784	12,897,400
2012-06-21	31.490	31.510	30.800	30.800	23.464	2,491,700
2012-06-20	31.350	31.420	31.120	31.390	23.914	2,785,600
2012-06-19	31.390	31.470	31.240	31.300	23.845	3,426,700
2012-06-18	31.800	31.800	31.160	31.200	23.769	5,438,900
2012-06-15	31.970	32.000	31.640	31.780	24.211	4,191,700
2012-06-14	31.690	31.960	31.590	31.860	24.272	1,631,500
2012-06-13	31.980	32.060	31.600	31.670	24.127	2,153,100
2012-06-12	31.600	32.140	31.550	32.120	24.470	2,323,500
2012-06-11	32.170	32.240	31.510	31.520	24.013	2,930,000
2012-06-08	32.020	32.440	31.780	31.980	24.363	3,407,700
2012-06-07	32.800	32.880	32.110	32.160	24.500	6,191,000
2012-06-06	31.890	32.480	31.760	32.480	24.744	2,720,200
2012-06-05	31.500	31.970	31.440	31.830	24.249	3,398,100
2012-06-04	31.590	31.820	31.340	31.550	24.036	2,467,600
2012-06-01	31.580	31.950	31.510	31.540	24.028	3,960,500
2012-05-31	31.920	32.170	31.670	31.980	24.363	4,664,400
2012-05-30	32.150	32.250	31.870	31.880	24.287	2,709,100
2012-05-29	32.450	32.500	32.140	32.460	24.729	2,068,600
2012-05-25	32.460	32.640	32.240	32.300	24.607	1,428,900
2012-05-24	32.290	32.490	32.080	32.470	24.737	2,190,100
2012-05-23	31.920	32.360	31.780	32.280	24.592	3,235,500
2012-05-22	31.970	32.300	31.910	32.140	24.485	2,944,500
2012-05-21	31.600	31.960	31.530	31.910	24.310	2,122,600
2012-05-18	32.020	32.160	31.550	31.630	24.097	2,877,700
2012-05-17	32.310	32.480	31.960	31.960	24.348	2,406,200
2012-05-16	32.720	32.880	32.340	32.340	24.638	2,397,500
2012-05-15	32.500	32.900	32.440	32.590	24.828	2,436,800
2012-05-14	32.800	32.820	32.490	32.510	24.767	4,007,000
2012-05-11	33.110	33.390	32.950	33.050	25.179	3,908,400
2012-05-10	33.660	33.700	33.300	33.310	25.377	5,057,100
2012-05-09	33.710	33.820	33.350	33.360	25.415	5,126,300
2012-05-08	34.090	34.190	33.820	33.990	25.895	4,139,300
2012-05-07	34.130	34.350	34.080	34.140	26.009	2,406,400
2012-05-04	33.990	34.250	33.890	34.090	25.971	3,224,600
2012-05-03	34.100	34.430	33.980	34.350	26.169	3,229,000
2012-05-02	34.160	34.300	33.930	34.120	25.994	2,655,200
2012-05-01	33.470	34.680	33.450	34.350	26.169	6,169,100
2012-04-30	33.100	33.570	32.910	33.450	25.483	3,381,200
2012-04-27	33.300	33.470	33.190	33.200	25.293	2,488,900
2012-04-26	32.900	33.340	32.690	33.260	25.339	2,304,400
2012-04-25	32.730	33.070	32.570	32.970	25.118	2,704,900
2012-04-24	31.970	32.570	31.900	32.530	24.782	3,764,500
2012-04-23	31.980	32.120	31.770	31.940	24.333	3,167,800
2012-04-20	32.430	32.610	32.350	32.380	24.668	4,355,700
2012-04-19	32.610	32.920	32.540	32.890	25.057	2,600,300
2012-04-18	32.650	32.700	32.500	32.590	24.828	1,701,900
2012-04-17	32.450	32.940	32.280	32.860	25.034	2,652,700
2012-04-16	32.130	32.280	31.880	32.200	24.531	1,844,800
2012-04-13	31.990	32.330	31.900	31.920	24.318	2,211,200
2012-04-12	31.870	32.060	31.760	32.020	24.394	2,050,800
2012-04-11	31.700	31.910	31.470	31.850	24.264	1,834,900
2012-04-10	31.800	31.880	31.410	31.410	23.929	2,189,900
2012-04-09	31.980	32.060	31.720	31.850	24.264	1,691,200
2012-04-05	32.280	32.330	32.090	32.310	24.615	1,388,600

← NewerPage 61 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.