Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	27.360	27.900	27.340	27.620	20.754	3,403,200
2011-10-11	27.390	27.450	27.120	27.200	20.438	1,990,900
2011-10-10	27.150	27.600	27.090	27.600	20.738	2,349,300
2011-10-07	27.400	27.530	26.640	26.660	20.032	3,688,200
2011-10-06	26.910	27.300	26.670	27.170	20.415	4,914,400
2011-10-05	26.810	27.370	26.320	27.260	20.318	4,173,500
2011-10-04	25.450	26.800	25.290	26.650	19.863	5,100,000
2011-10-03	26.510	26.960	25.690	25.710	19.162	3,532,400
2011-09-30	26.690	26.980	26.540	26.550	19.789	3,499,300
2011-09-29	27.120	27.450	26.670	27.090	20.191	4,013,700
2011-09-28	27.370	27.470	26.670	26.710	19.908	3,613,800
2011-09-27	27.730	27.850	27.250	27.370	20.400	3,312,000
2011-09-26	26.970	27.260	26.470	27.260	20.318	5,055,100
2011-09-23	26.480	26.790	26.300	26.680	19.885	3,521,300
2011-09-22	26.500	26.740	26.130	26.500	19.751	4,962,500
2011-09-21	28.020	28.210	26.930	26.980	20.109	4,294,100
2011-09-20	28.330	28.530	28.040	28.040	20.899	2,325,100
2011-09-19	28.010	28.360	27.870	28.190	21.011	2,580,900
2011-09-16	28.640	28.900	28.060	28.570	21.294	4,615,100
2011-09-15	28.560	28.710	28.170	28.680	21.376	3,013,400
2011-09-14	28.500	28.720	27.990	28.230	21.041	4,344,400
2011-09-13	28.510	28.570	28.020	28.200	21.018	4,067,100
2011-09-12	28.160	28.470	27.850	28.380	21.152	5,916,600
2011-09-09	29.110	29.120	28.320	28.570	21.294	4,581,500
2011-09-08	29.440	29.800	29.350	29.410	21.920	3,763,500
2011-09-07	29.250	29.830	29.160	29.830	22.233	3,973,200
2011-09-06	28.150	28.850	28.030	28.780	21.451	7,002,900
2011-09-02	28.720	29.150	28.710	28.990	21.607	4,664,900
2011-09-01	29.780	29.930	29.260	29.260	21.808	3,509,200
2011-08-31	29.700	29.840	29.390	29.720	22.151	3,538,800
2011-08-30	29.620	29.690	29.150	29.520	22.002	2,665,900
2011-08-29	29.320	29.740	29.150	29.740	22.166	3,171,300
2011-08-26	28.630	29.300	28.550	29.060	21.659	6,445,200
2011-08-25	28.990	29.030	28.300	28.690	21.384	6,445,400
2011-08-24	27.910	28.800	27.870	28.770	21.443	6,044,900
2011-08-23	27.630	28.030	27.320	27.980	20.854	7,434,000
2011-08-22	27.940	28.000	27.310	27.600	20.571	4,057,000
2011-08-19	27.190	28.010	27.120	27.300	20.348	4,852,300
2011-08-18	27.810	28.160	27.300	27.530	20.519	8,046,700
2011-08-17	28.510	28.630	28.230	28.430	21.190	6,432,300
2011-08-16	28.330	28.540	28.010	28.320	21.108	5,546,300
2011-08-15	28.280	28.620	28.190	28.450	21.205	5,208,500
2011-08-12	28.640	28.820	27.930	28.020	20.884	6,203,700
2011-08-11	26.950	28.770	26.840	28.400	21.167	6,439,700
2011-08-10	27.840	28.210	26.770	26.830	19.997	10,569,100
2011-08-09	26.510	28.450	26.170	28.340	21.123	12,026,400
2011-08-08	27.800	28.560	25.890	25.920	19.319	9,939,800
2011-08-05	29.040	29.040	27.490	28.270	21.070	8,155,000
2011-08-04	29.060	29.450	28.580	28.620	21.331	5,871,200
2011-08-03	28.580	29.660	28.580	29.450	21.950	6,445,400
2011-08-02	28.790	29.110	28.490	28.490	21.234	5,040,100
2011-08-01	29.740	29.780	28.920	28.990	21.607	4,235,600
2011-07-29	29.090	29.740	28.930	29.490	21.980	3,738,100
2011-07-28	29.600	29.760	29.260	29.300	21.838	3,079,600
2011-07-27	29.550	30.410	29.510	29.560	22.032	6,414,300
2011-07-26	29.560	29.760	29.400	29.590	22.054	2,940,100
2011-07-25	29.560	29.670	29.380	29.540	22.017	2,110,900
2011-07-22	30.060	30.100	29.770	29.790	22.203	1,874,200
2011-07-21	29.850	30.250	29.740	30.090	22.427	2,916,500
2011-07-20	29.570	29.770	29.470	29.560	22.032	1,854,500

← NewerPage 64 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.