Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	29.540	29.580	29.100	29.550	22.025	3,211,000
2011-07-18	29.830	29.860	29.330	29.470	21.965	3,127,500
2011-07-15	30.230	30.300	29.700	29.870	22.263	3,235,200
2011-07-14	30.790	30.820	30.190	30.190	22.502	2,770,300
2011-07-13	30.520	31.040	30.520	30.740	22.911	2,267,600
2011-07-12	30.370	30.800	30.370	30.540	22.762	2,701,600
2011-07-11	30.850	30.970	30.460	30.490	22.725	2,709,100
2011-07-08	31.270	31.350	30.950	31.250	23.292	2,268,600
2011-07-07	31.510	31.530	31.350	31.460	23.448	2,421,600
2011-07-06	31.390	31.470	31.230	31.320	23.180	2,429,200
2011-07-05	31.410	31.570	31.200	31.480	23.298	2,879,800
2011-07-01	31.120	31.570	31.060	31.540	23.343	2,226,000
2011-06-30	30.980	31.400	30.910	31.190	23.084	2,742,400
2011-06-29	30.590	30.990	30.590	30.950	22.906	3,860,800
2011-06-28	30.050	30.450	30.040	30.430	22.521	2,814,100
2011-06-27	29.890	30.150	29.890	29.940	22.158	3,591,700
2011-06-24	30.030	30.150	29.830	29.920	22.144	7,836,600
2011-06-23	29.800	30.100	29.600	30.070	22.255	3,212,700
2011-06-22	30.440	30.570	30.170	30.170	22.329	2,611,600
2011-06-21	30.000	30.670	29.990	30.500	22.573	3,041,900
2011-06-20	29.650	29.960	29.540	29.850	22.092	2,660,400
2011-06-17	29.850	29.980	29.610	29.790	22.047	5,351,100
2011-06-16	29.660	29.940	29.540	29.630	21.929	3,588,400
2011-06-15	29.890	30.060	29.630	29.630	21.929	4,315,300
2011-06-14	30.120	30.310	30.000	30.090	22.269	2,940,200
2011-06-13	29.660	29.980	29.600	29.900	22.129	2,414,300
2011-06-10	29.810	29.880	29.440	29.610	21.914	2,610,900
2011-06-09	30.020	30.190	29.800	29.940	22.158	2,680,100
2011-06-08	30.380	30.420	29.880	29.910	22.136	3,146,900
2011-06-07	30.130	30.670	30.060	30.370	22.477	4,197,900
2011-06-06	30.260	30.520	30.030	30.070	22.255	3,246,100
2011-06-03	29.820	30.370	29.800	30.270	22.403	2,312,600
2011-06-02	30.280	30.500	29.920	30.230	22.373	3,511,500
2011-06-01	30.690	30.850	30.240	30.270	22.403	4,822,100
2011-05-31	30.990	31.070	30.520	30.670	22.699	3,461,700
2011-05-27	30.750	30.890	30.600	30.760	22.765	2,013,700
2011-05-26	30.230	30.790	30.220	30.720	22.736	3,231,900
2011-05-25	29.720	30.450	29.680	30.350	22.462	2,563,900
2011-05-24	30.080	30.110	29.760	29.910	22.136	2,593,500
2011-05-23	30.060	30.160	29.890	29.950	22.166	2,140,400
2011-05-20	30.480	30.640	30.390	30.430	22.521	2,331,300
2011-05-19	30.480	30.570	30.240	30.500	22.573	1,951,200
2011-05-18	30.060	30.340	29.910	30.310	22.432	1,672,400
2011-05-17	30.050	30.330	29.850	30.000	22.203	3,158,300
2011-05-16	29.640	30.230	29.630	30.100	22.277	2,390,800
2011-05-13	30.110	30.130	29.680	29.740	22.010	2,490,800
2011-05-12	29.880	30.150	29.630	30.120	22.292	2,277,300
2011-05-11	29.830	30.090	29.700	29.960	22.173	3,233,100
2011-05-10	29.830	29.990	29.620	29.950	22.166	2,654,100
2011-05-09	29.740	29.810	29.510	29.710	21.988	2,025,400
2011-05-06	30.140	30.250	29.700	29.740	22.010	2,847,000
2011-05-05	30.280	30.330	29.660	29.730	22.003	3,775,000
2011-05-04	30.790	31.100	30.180	30.370	22.477	5,874,600
2011-05-03	30.480	30.800	30.460	30.770	22.773	5,318,600
2011-05-02	30.370	30.790	30.330	30.600	22.647	4,129,300
2011-04-29	30.380	30.380	30.170	30.280	22.410	2,548,300
2011-04-28	29.980	30.490	29.930	30.390	22.491	2,886,500
2011-04-27	29.810	30.000	29.360	29.960	22.173	3,411,400
2011-04-26	29.760	29.860	29.580	29.660	21.951	2,900,000
2011-04-25	29.750	29.870	29.590	29.610	21.914	1,320,900

← NewerPage 65 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.