Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-25	29.750	29.870	29.590	29.610	21.914	1,320,900
2011-04-21	29.580	29.920	29.380	29.780	22.040	2,766,700
2011-04-20	29.550	29.550	29.240	29.400	21.759	3,219,500
2011-04-19	29.060	29.100	28.710	28.830	21.337	2,624,200
2011-04-18	29.180	29.250	28.850	29.050	21.500	2,146,700
2011-04-15	29.460	29.560	29.090	29.520	21.848	2,395,000
2011-04-14	29.290	29.650	29.150	29.340	21.714	2,062,500
2011-04-13	29.360	29.510	29.240	29.420	21.774	1,467,000
2011-04-12	29.660	29.720	29.250	29.290	21.677	1,902,800
2011-04-11	30.090	30.120	29.770	29.850	22.092	2,164,400
2011-04-08	30.300	30.340	29.890	30.070	22.255	2,439,400
2011-04-07	29.660	30.310	29.630	30.240	22.380	3,875,100
2011-04-06	29.860	29.860	29.570	29.760	22.025	2,186,600
2011-04-05	30.170	30.190	29.770	29.860	21.944	2,202,900
2011-04-04	30.000	30.340	29.970	30.170	22.172	2,940,500
2011-04-01	29.830	30.150	29.830	30.000	22.047	2,982,000
2011-03-31	29.900	29.940	29.670	29.810	21.907	2,155,100
2011-03-30	29.990	30.030	29.670	29.840	21.929	2,682,900
2011-03-29	29.760	29.920	29.580	29.920	21.988	2,875,800
2011-03-28	29.920	30.070	29.730	29.820	21.914	2,564,000
2011-03-25	29.540	29.900	29.460	29.800	21.900	3,447,700
2011-03-24	29.330	29.530	29.240	29.490	21.672	2,763,400
2011-03-23	29.020	29.370	28.820	29.270	21.510	3,977,500
2011-03-22	29.490	29.560	29.050	29.050	21.349	2,778,000
2011-03-21	29.420	29.580	29.370	29.440	21.635	2,553,800
2011-03-18	29.490	29.580	29.120	29.190	21.451	4,474,000
2011-03-17	29.680	29.680	29.050	29.170	21.437	4,001,400
2011-03-16	29.870	29.940	28.890	29.190	21.451	5,530,700
2011-03-15	29.520	30.240	29.520	29.920	21.988	7,426,100
2011-03-14	29.580	30.800	29.540	30.230	22.216	7,636,700
2011-03-11	29.290	30.430	29.170	30.270	22.245	7,008,900
2011-03-10	29.580	29.590	29.190	29.200	21.459	3,750,100
2011-03-09	30.030	30.050	29.660	29.750	21.863	2,401,500
2011-03-08	30.040	30.240	29.900	30.100	22.120	3,405,300
2011-03-07	30.190	30.500	29.770	29.940	22.003	2,775,800
2011-03-04	30.250	30.560	29.920	30.240	22.223	2,778,300
2011-03-03	29.700	30.450	29.660	30.330	22.289	2,712,800
2011-03-02	29.570	30.370	29.560	30.040	22.076	3,230,500
2011-03-01	30.340	30.600	30.180	30.250	22.230	4,733,800
2011-02-28	30.100	30.620	30.040	30.440	22.370	4,437,000
2011-02-25	30.030	30.240	29.910	30.200	22.194	3,215,300
2011-02-24	29.720	30.000	29.650	29.980	22.032	4,150,100
2011-02-23	30.180	30.250	29.630	29.750	21.863	5,003,900
2011-02-22	29.840	30.510	29.840	30.200	22.194	3,468,400
2011-02-18	30.570	30.830	30.360	30.780	22.620	2,845,300
2011-02-17	30.240	30.950	30.150	30.750	22.598	4,233,900
2011-02-16	30.590	31.080	30.190	30.270	22.245	5,313,600
2011-02-15	29.750	30.830	29.500	30.230	22.216	8,579,800
2011-02-14	28.720	28.950	28.660	28.870	21.216	2,279,100
2011-02-11	28.420	28.870	28.360	28.800	21.165	2,953,900
2011-02-10	28.700	28.740	28.430	28.490	20.937	3,035,800
2011-02-09	28.480	28.900	28.390	28.800	21.165	2,131,400
2011-02-08	28.490	28.600	28.380	28.580	21.003	2,195,600
2011-02-07	28.500	28.560	28.350	28.430	20.893	2,682,400
2011-02-04	28.350	28.870	28.140	28.390	20.864	3,236,600
2011-02-03	28.200	28.360	28.060	28.270	20.775	4,328,900
2011-02-02	28.130	28.400	28.070	28.190	20.717	1,234,600
2011-02-01	28.120	28.460	27.870	28.350	20.834	2,183,700
2011-01-31	27.810	28.010	27.720	27.880	20.489	1,959,500
2011-01-28	28.380	28.690	27.760	27.780	20.415	2,997,300

← NewerPage 66 of 79 · 4,735 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.