Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	27.860	28.440	27.850	28.420	20.886	2,917,600
2011-01-26	27.960	28.010	27.760	27.860	20.474	1,557,800
2011-01-25	27.610	28.090	27.590	28.000	20.423	2,512,800
2011-01-24	27.530	27.730	27.410	27.660	20.175	1,673,700
2011-01-21	27.440	27.600	27.210	27.600	20.131	2,303,500
2011-01-20	27.330	27.490	27.150	27.320	19.927	2,166,800
2011-01-19	27.740	27.760	27.280	27.320	19.927	1,567,100
2011-01-18	27.730	27.910	27.590	27.820	20.291	2,140,800
2011-01-14	27.350	27.710	27.260	27.710	20.211	2,136,600
2011-01-13	27.490	27.490	27.250	27.400	19.985	2,585,400
2011-01-12	27.270	27.520	27.200	27.490	20.051	2,159,900
2011-01-11	26.850	27.080	26.770	27.070	19.744	1,937,800
2011-01-10	26.950	26.970	26.720	26.820	19.562	4,269,100
2011-01-07	27.300	27.380	26.920	27.070	19.744	3,838,300
2011-01-06	27.600	27.660	27.040	27.280	19.897	4,736,800
2011-01-05	27.530	27.820	27.460	27.700	20.204	2,722,400
2011-01-04	27.510	27.750	27.320	27.730	20.226	4,292,400
2011-01-03	27.510	27.610	27.360	27.460	20.029	3,987,100
2010-12-31	27.330	27.460	27.210	27.340	19.941	1,145,700
2010-12-30	27.500	27.500	27.290	27.380	19.970	1,302,400
2010-12-29	27.430	27.490	27.280	27.480	20.043	1,034,100
2010-12-28	27.360	27.440	27.210	27.430	20.007	875,200
2010-12-27	27.190	27.400	27.160	27.370	19.963	1,009,000
2010-12-23	27.280	27.350	27.220	27.300	19.912	930,900
2010-12-22	27.190	27.340	27.160	27.310	19.919	1,394,600
2010-12-21	27.220	27.280	27.050	27.130	19.788	2,228,700
2010-12-20	27.050	27.300	27.040	27.180	19.825	2,392,800
2010-12-17	26.740	27.190	26.740	27.090	19.759	4,319,900
2010-12-16	26.960	27.060	26.720	26.870	19.598	2,082,200
2010-12-15	26.770	27.280	26.740	26.890	19.613	2,513,000
2010-12-14	26.800	27.150	26.800	26.950	19.657	2,328,800
2010-12-13	26.990	27.010	26.740	26.740	19.504	2,475,900
2010-12-10	26.900	27.000	26.730	26.910	19.628	2,292,500
2010-12-09	26.700	26.960	26.600	26.830	19.569	1,948,700
2010-12-08	26.540	26.670	26.440	26.600	19.401	1,513,400
2010-12-07	26.500	26.750	26.450	26.510	19.336	2,850,600
2010-12-06	25.970	26.340	25.890	26.240	19.139	2,687,400
2010-12-03	26.250	26.390	25.980	26.090	19.029	3,219,000
2010-12-02	25.750	26.420	25.710	26.390	19.248	3,455,600
2010-12-01	25.400	25.770	25.390	25.770	18.796	2,802,800
2010-11-30	24.770	25.260	24.770	25.080	18.293	4,142,000
2010-11-29	24.830	25.130	24.710	25.070	18.286	2,416,100
2010-11-26	24.910	25.120	24.870	25.070	18.286	909,300
2010-11-24	24.970	25.190	24.920	25.140	18.337	1,943,900
2010-11-23	24.880	24.980	24.720	24.770	18.067	3,334,400
2010-11-22	25.050	25.190	24.990	25.120	18.322	2,742,400
2010-11-19	25.010	25.270	24.930	25.210	18.388	2,492,400
2010-11-18	25.110	25.380	25.090	25.150	18.344	2,410,600
2010-11-17	24.950	25.080	24.710	24.890	18.154	2,525,500
2010-11-16	25.310	25.390	24.900	24.970	18.213	4,045,600
2010-11-15	25.480	25.800	25.420	25.460	18.570	3,041,500
2010-11-12	25.060	25.500	25.030	25.420	18.541	3,280,800
2010-11-11	25.080	25.240	25.030	25.240	18.410	2,928,700
2010-11-10	25.120	25.320	25.010	25.250	18.417	2,881,300
2010-11-09	26.160	26.490	25.060	25.150	18.344	6,118,500
2010-11-08	25.860	26.010	25.550	25.980	18.949	2,753,200
2010-11-05	26.000	26.340	25.800	25.970	18.942	2,797,600
2010-11-04	25.520	26.040	25.400	26.020	18.978	2,099,200
2010-11-03	25.220	25.450	25.170	25.380	18.512	1,738,700
2010-11-02	25.260	25.360	25.180	25.240	18.410	1,369,100

← NewerPage 67 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.