Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-06	23.880	24.120	23.650	23.990	17.345	2,715,200
2010-08-05	23.810	24.200	23.730	24.150	17.460	2,388,800
2010-08-04	23.850	24.050	23.730	23.960	17.323	2,600,700
2010-08-03	23.880	24.020	23.590	23.930	17.301	3,258,600
2010-08-02	23.870	23.970	23.690	23.880	17.265	2,868,600
2010-07-30	22.940	23.620	22.900	23.520	17.005	2,570,900
2010-07-29	23.420	23.500	22.960	23.200	16.774	2,883,500
2010-07-28	23.430	23.490	23.200	23.260	16.817	1,945,700
2010-07-27	23.700	23.730	23.340	23.530	17.012	2,550,200
2010-07-26	22.980	23.560	22.850	23.560	17.034	2,466,200
2010-07-23	23.010	23.250	22.930	23.220	16.788	2,066,300
2010-07-22	22.660	23.090	22.570	23.090	16.694	3,757,800
2010-07-21	23.060	23.060	22.330	22.420	16.210	3,005,600
2010-07-20	22.260	22.820	22.210	22.810	16.492	2,563,300
2010-07-19	22.550	22.600	22.300	22.560	16.311	2,925,800
2010-07-16	22.840	23.010	22.430	22.470	16.246	5,312,700
2010-07-15	23.060	23.090	22.720	23.030	16.651	2,544,400
2010-07-14	23.140	23.170	22.950	23.060	16.672	5,008,700
2010-07-13	22.860	23.340	22.830	23.260	16.817	4,228,500
2010-07-12	23.020	23.020	22.410	22.640	16.369	3,985,000
2010-07-09	22.770	23.130	22.680	23.110	16.709	3,811,200
2010-07-08	23.040	23.040	22.530	22.780	16.470	4,368,200
2010-07-07	22.390	22.910	22.150	22.870	16.535	3,618,400
2010-07-06	22.560	22.730	22.170	22.360	16.022	3,037,800
2010-07-02	22.470	22.610	22.210	22.380	16.036	2,575,100
2010-07-01	22.480	22.620	22.130	22.430	16.072	3,293,700
2010-06-30	22.790	22.990	22.510	22.550	16.158	4,509,700
2010-06-29	22.820	23.140	22.720	22.870	16.387	5,882,900
2010-06-28	23.190	25.320	23.100	23.240	16.652	3,530,800
2010-06-25	23.020	23.250	22.720	23.250	16.659	11,789,700
2010-06-24	22.980	23.100	22.810	22.910	16.416	5,335,200
2010-06-23	22.990	23.450	22.850	23.030	16.502	3,443,500
2010-06-22	23.140	23.240	22.870	22.950	16.444	3,986,100
2010-06-21	23.320	23.510	22.990	23.090	16.545	2,246,200
2010-06-18	23.210	23.380	22.960	23.140	16.581	4,712,700
2010-06-17	23.160	23.250	22.960	23.200	16.624	4,512,800
2010-06-16	22.810	23.160	22.760	23.150	16.588	3,584,900
2010-06-15	22.840	23.100	22.630	23.100	16.552	4,317,800
2010-06-14	23.410	23.890	22.750	22.850	16.373	9,545,600
2010-06-11	21.540	22.140	21.450	22.080	15.821	5,161,600
2010-06-10	21.280	21.710	21.190	21.710	15.556	4,258,000
2010-06-09	21.010	21.340	20.930	21.050	15.083	5,147,300
2010-06-08	20.660	20.940	20.210	20.890	14.968	5,489,600
2010-06-07	21.610	21.610	20.560	20.570	14.739	5,285,300
2010-06-04	21.380	21.660	20.900	20.990	15.040	4,013,000
2010-06-03	21.690	21.880	21.600	21.860	15.663	2,733,500
2010-06-02	21.410	21.730	21.270	21.730	15.570	3,263,700
2010-06-01	21.650	21.720	21.260	21.280	15.248	3,664,400
2010-05-28	21.840	22.030	21.600	21.810	15.628	4,048,700
2010-05-27	21.440	21.860	21.330	21.830	15.642	2,988,800
2010-05-26	21.430	21.510	21.110	21.190	15.183	2,967,900
2010-05-25	20.970	21.340	20.790	21.320	15.276	3,359,800
2010-05-24	21.720	21.750	21.330	21.340	15.291	2,812,600
2010-05-21	21.160	21.730	21.010	21.720	15.563	5,279,300
2010-05-20	21.830	22.090	21.410	21.410	15.341	4,549,900
2010-05-19	22.420	22.610	21.850	22.250	15.943	3,738,100
2010-05-18	23.090	23.270	22.420	22.480	16.108	3,488,800
2010-05-17	22.840	23.060	22.650	22.920	16.423	3,658,300
2010-05-14	22.970	23.110	22.630	22.790	16.330	3,401,400
2010-05-13	23.400	23.450	23.130	23.130	16.573	2,890,200

← NewerPage 69 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.