Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-11-01	25.090	25.400	24.980	25.150	18.344	1,283,200
2010-10-29	25.140	25.200	24.970	24.980	18.220	2,480,800
2010-10-28	25.320	25.440	24.910	25.250	18.417	2,259,200
2010-10-27	24.760	25.310	24.730	25.300	18.453	2,798,000
2010-10-26	25.010	25.210	24.880	24.920	18.176	2,553,400
2010-10-25	25.290	25.370	25.030	25.120	18.322	2,373,300
2010-10-22	25.140	25.290	25.030	25.190	18.373	3,355,300
2010-10-21	24.830	25.190	24.690	25.150	18.344	3,957,400
2010-10-20	24.440	24.800	24.340	24.760	18.059	2,942,600
2010-10-19	24.090	24.540	24.060	24.390	17.790	4,187,500
2010-10-18	23.950	24.360	23.940	24.350	17.760	2,424,200
2010-10-15	24.180	24.240	23.840	23.920	17.447	2,749,000
2010-10-14	24.010	24.170	23.880	24.000	17.505	3,495,900
2010-10-13	24.000	24.180	23.840	24.090	17.571	2,978,300
2010-10-12	23.760	23.980	23.590	23.950	17.469	2,404,600
2010-10-11	23.770	24.000	23.700	23.870	17.410	2,404,700
2010-10-08	23.500	23.800	23.400	23.720	17.301	2,719,500
2010-10-07	23.870	23.880	23.490	23.530	17.162	2,271,300
2010-10-06	23.750	23.820	23.640	23.770	17.337	2,118,100
2010-10-05	23.840	24.070	23.500	24.010	17.359	3,740,300
2010-10-04	23.830	23.880	23.570	23.650	17.099	3,601,200
2010-10-01	24.350	24.350	23.800	23.920	17.294	2,535,900
2010-09-30	24.270	24.720	24.110	24.120	17.439	3,701,100
2010-09-29	24.180	24.340	24.010	24.230	17.518	2,082,600
2010-09-28	24.150	24.380	23.950	24.330	17.591	2,375,600
2010-09-27	24.150	24.340	23.960	24.160	17.468	2,479,800
2010-09-24	23.740	24.340	23.720	24.340	17.598	3,214,700
2010-09-23	23.650	23.840	23.480	23.480	16.976	2,252,800
2010-09-22	24.300	24.340	23.810	23.890	17.272	2,829,800
2010-09-21	24.460	24.540	24.250	24.330	17.591	2,397,300
2010-09-20	24.290	24.510	24.230	24.480	17.699	2,495,200
2010-09-17	24.130	24.470	24.130	24.270	17.547	3,718,600
2010-09-16	24.120	24.120	23.920	24.040	17.381	2,103,100
2010-09-15	23.920	24.240	23.830	24.220	17.511	2,900,300
2010-09-14	24.050	24.130	23.870	24.040	17.381	5,047,900
2010-09-13	24.430	24.500	23.990	24.150	17.460	4,574,700
2010-09-10	24.310	24.340	24.090	24.120	17.439	3,651,300
2010-09-09	24.420	24.480	24.090	24.240	17.526	2,224,400
2010-09-08	24.110	24.280	24.070	24.160	17.468	2,506,500
2010-09-07	24.350	24.450	24.010	24.050	17.388	3,870,500
2010-09-03	24.530	24.610	24.360	24.580	17.771	2,646,500
2010-09-02	24.360	24.370	24.150	24.300	17.569	3,439,900
2010-09-01	23.990	24.340	23.900	24.330	17.591	3,735,000
2010-08-31	23.610	23.860	23.490	23.720	17.150	3,856,900
2010-08-30	23.830	23.890	23.640	23.670	17.113	2,976,300
2010-08-27	23.500	23.970	23.330	23.960	17.323	2,623,800
2010-08-26	23.420	23.530	23.320	23.350	16.882	2,801,700
2010-08-25	23.100	23.440	23.080	23.380	16.904	3,513,100
2010-08-24	23.180	23.410	23.080	23.270	16.824	3,196,000
2010-08-23	23.290	23.640	23.150	23.450	16.954	4,168,900
2010-08-20	23.010	23.170	22.850	23.140	16.730	4,058,700
2010-08-19	23.790	23.790	23.200	23.210	16.781	3,873,900
2010-08-18	23.750	24.120	23.430	23.910	17.287	2,528,300
2010-08-17	23.490	23.890	23.490	23.800	17.207	1,888,700
2010-08-16	23.390	23.470	23.170	23.310	16.853	1,983,300
2010-08-13	23.570	23.680	23.460	23.490	16.983	1,764,500
2010-08-12	23.350	23.660	23.170	23.620	17.077	2,808,900
2010-08-11	23.790	23.790	23.560	23.600	17.063	3,110,700
2010-08-10	23.850	24.170	23.750	24.100	17.424	1,869,800
2010-08-09	24.030	24.140	23.820	24.090	17.417	2,080,900

← NewerPage 68 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.