Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	30.690	31.080	30.690	30.790	23.135	2,817,200
2012-01-06	31.210	31.330	30.710	30.720	23.083	3,355,200
2012-01-05	31.230	31.330	30.990	31.150	23.406	2,980,200
2012-01-04	31.720	31.850	31.340	31.460	23.639	4,133,600
2012-01-03	32.090	32.260	31.770	31.820	23.909	3,360,900
2011-12-30	31.900	32.000	31.620	31.620	23.759	1,294,200
2011-12-29	31.760	32.000	31.690	32.000	24.045	1,616,300
2011-12-28	31.790	31.840	31.610	31.690	23.812	2,302,400
2011-12-27	31.590	31.950	31.550	31.790	23.887	2,778,400
2011-12-23	31.410	31.740	31.280	31.740	23.849	1,666,000
2011-12-22	31.200	31.380	31.030	31.260	23.489	1,775,900
2011-12-21	31.100	31.260	30.940	31.120	23.383	2,156,700
2011-12-20	30.630	31.100	30.630	31.060	23.338	2,965,500
2011-12-19	30.590	30.710	30.160	30.290	22.760	2,673,000
2011-12-16	30.660	30.890	30.200	30.420	22.857	4,409,600
2011-12-15	31.000	31.000	30.500	30.510	22.925	2,887,200
2011-12-14	30.420	30.900	30.290	30.790	23.135	3,280,900
2011-12-13	30.780	30.920	30.370	30.540	22.948	2,512,000
2011-12-12	30.770	30.850	30.380	30.580	22.978	3,214,100
2011-12-09	30.740	31.130	30.740	31.060	23.338	3,020,800
2011-12-08	30.850	30.870	30.540	30.590	22.985	4,356,600
2011-12-07	30.500	31.190	30.270	31.080	23.353	2,643,700
2011-12-06	30.630	30.800	30.380	30.680	23.053	2,264,100
2011-12-05	30.630	30.950	30.370	30.610	23.000	1,893,500
2011-12-02	30.550	30.870	30.290	30.370	22.820	2,057,800
2011-12-01	30.180	30.500	29.990	30.370	22.820	2,724,500
2011-11-30	29.450	30.230	29.160	30.190	22.685	4,271,100
2011-11-29	28.830	28.990	28.610	28.700	21.565	2,655,200
2011-11-28	28.940	29.000	28.660	28.880	21.700	2,943,900
2011-11-25	28.070	28.680	28.060	28.470	21.392	1,283,800
2011-11-23	28.310	28.430	28.080	28.210	21.197	2,871,200
2011-11-22	28.830	29.010	28.490	28.540	21.445	1,865,600
2011-11-21	28.870	29.070	28.480	28.900	21.715	2,803,700
2011-11-18	29.430	29.480	29.090	29.240	21.971	2,195,500
2011-11-17	29.730	29.850	29.040	29.270	21.993	3,852,900
2011-11-16	30.620	30.640	29.790	29.800	22.392	4,015,300
2011-11-15	30.260	31.020	30.260	30.820	23.158	3,099,000
2011-11-14	30.850	30.880	30.260	30.340	22.797	2,249,900
2011-11-11	30.640	31.050	30.600	31.020	23.308	2,177,700
2011-11-10	30.530	30.640	30.200	30.460	22.887	2,325,600
2011-11-09	30.600	30.910	30.110	30.200	22.692	4,232,500
2011-11-08	30.930	31.390	30.810	31.350	23.556	3,252,200
2011-11-07	30.500	30.850	30.390	30.830	23.165	2,584,700
2011-11-04	30.400	30.700	30.010	30.580	22.978	3,202,100
2011-11-03	31.280	31.280	30.580	30.770	23.120	3,732,100
2011-11-02	31.060	31.220	30.360	30.960	23.263	6,084,600
2011-11-01	29.690	30.480	29.450	29.780	22.377	5,651,200
2011-10-31	30.790	31.420	30.590	30.620	23.008	3,949,400
2011-10-28	31.470	31.540	30.720	30.950	23.256	5,261,600
2011-10-27	31.260	31.930	31.110	31.790	23.887	4,155,900
2011-10-26	30.580	30.840	30.090	30.720	23.083	4,057,800
2011-10-25	29.830	30.350	29.420	30.030	22.564	5,309,400
2011-10-24	30.410	30.920	30.140	30.270	22.745	4,278,600
2011-10-21	29.270	30.360	29.230	30.360	22.812	6,071,000
2011-10-20	28.290	29.050	28.120	29.000	21.790	4,439,300
2011-10-19	28.220	28.690	28.110	28.330	21.287	2,908,400
2011-10-18	27.440	28.570	27.420	28.340	21.295	3,224,400
2011-10-17	27.960	28.140	27.300	27.330	20.536	3,005,800
2011-10-14	28.290	28.320	27.850	28.200	21.189	2,646,100
2011-10-13	27.320	28.210	27.120	27.990	21.032	3,776,500

← NewerPage 63 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.