Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	32.520	32.670	32.450	32.520	24.607	1,769,700
2012-04-03	32.870	32.890	32.280	32.660	24.713	2,482,200
2012-04-02	32.730	32.960	32.560	32.850	24.857	2,296,700
2012-03-30	32.870	32.950	32.590	32.790	24.811	1,983,700
2012-03-29	32.930	32.930	32.580	32.770	24.796	1,974,700
2012-03-28	32.890	33.140	32.740	33.140	25.076	2,137,200
2012-03-27	33.050	33.070	32.860	32.920	24.910	1,656,200
2012-03-26	32.770	33.040	32.630	33.040	25.001	2,508,900
2012-03-23	32.440	32.600	32.320	32.500	24.592	1,412,200
2012-03-22	32.620	32.740	32.340	32.360	24.486	2,122,200
2012-03-21	32.900	33.050	32.760	32.860	24.864	2,766,700
2012-03-20	32.620	32.840	32.550	32.640	24.698	1,694,100
2012-03-19	32.860	32.990	32.690	32.730	24.766	2,042,600
2012-03-16	33.400	33.400	32.950	32.960	24.940	4,148,600
2012-03-15	32.950	33.310	32.730	33.310	25.205	2,732,100
2012-03-14	32.720	33.060	32.560	32.960	24.940	2,941,900
2012-03-13	32.340	32.720	32.110	32.720	24.758	2,580,800
2012-03-12	32.180	32.330	32.040	32.110	24.297	1,756,000
2012-03-09	32.260	32.330	32.110	32.250	24.403	2,268,100
2012-03-08	31.950	32.260	31.840	32.250	24.403	3,677,900
2012-03-07	31.500	31.810	31.450	31.810	24.070	2,238,100
2012-03-06	31.520	31.560	31.270	31.470	23.813	3,784,800
2012-03-05	31.570	31.950	31.450	31.890	24.130	2,365,500
2012-03-02	31.990	32.000	31.630	31.700	23.987	1,908,900
2012-03-01	31.240	32.050	31.240	32.020	24.229	4,179,000
2012-02-29	31.480	31.770	31.190	31.200	23.608	3,277,400
2012-02-28	31.530	31.650	31.300	31.400	23.760	2,147,700
2012-02-27	31.500	31.780	31.460	31.550	23.873	1,723,100
2012-02-24	32.000	32.090	31.730	31.770	24.040	1,514,000
2012-02-23	31.700	32.130	31.640	32.000	24.214	2,321,400
2012-02-22	32.130	32.280	31.680	31.760	24.032	2,690,200
2012-02-21	31.820	32.330	31.820	32.280	24.426	4,111,500
2012-02-17	31.710	32.240	31.610	32.220	24.380	4,568,600
2012-02-16	31.360	31.730	31.290	31.500	23.835	2,897,700
2012-02-15	31.950	31.970	31.160	31.230	23.631	4,139,200
2012-02-14	32.020	32.200	31.500	31.890	24.130	3,895,100
2012-02-13	32.260	32.470	32.220	32.250	24.403	3,652,100
2012-02-10	32.190	32.330	31.960	32.040	24.244	3,019,800
2012-02-09	32.430	32.650	32.310	32.450	24.554	2,303,200
2012-02-08	32.600	32.670	32.320	32.430	24.539	2,560,400
2012-02-07	32.100	32.720	32.050	32.620	24.683	2,909,800
2012-02-06	32.370	32.370	32.020	32.240	24.395	2,381,600
2012-02-03	32.240	32.550	32.040	32.530	24.615	3,624,400
2012-02-02	32.220	32.220	31.830	31.920	24.153	2,233,100
2012-02-01	31.960	32.490	31.740	32.100	24.289	3,863,300
2012-01-31	31.800	31.940	31.430	31.590	23.903	2,417,100
2012-01-30	31.470	31.680	31.280	31.600	23.911	2,261,800
2012-01-27	31.540	31.940	31.490	31.770	24.040	2,914,100
2012-01-26	31.540	31.800	31.300	31.770	24.040	2,646,000
2012-01-25	31.110	31.540	31.070	31.510	23.676	2,308,400
2012-01-24	31.180	31.420	31.070	31.150	23.406	2,053,200
2012-01-23	31.520	31.620	31.270	31.400	23.594	1,520,300
2012-01-20	31.530	31.640	31.320	31.630	23.767	2,334,600
2012-01-19	31.610	31.620	31.170	31.490	23.661	3,017,700
2012-01-18	31.250	31.490	31.250	31.490	23.661	1,842,100
2012-01-17	31.540	31.860	31.270	31.330	23.541	9,129,700
2012-01-13	31.080	31.410	30.930	31.370	23.571	10,252,000
2012-01-12	31.270	31.480	31.120	31.370	23.571	7,930,700
2012-01-11	30.870	31.310	30.750	31.190	23.436	2,635,400
2012-01-10	31.060	31.070	30.790	31.030	23.316	2,587,000

← NewerPage 62 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.