Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-12	23.210	23.530	23.040	23.480	16.824	2,635,300
2010-05-11	22.810	23.510	22.620	23.170	16.602	3,761,100
2010-05-10	22.960	23.280	22.740	23.010	16.487	4,259,800
2010-05-07	22.520	22.740	22.050	22.290	15.972	5,682,000
2010-05-06	23.390	23.610	21.640	22.530	16.143	6,066,800
2010-05-05	23.830	24.050	23.410	23.490	16.831	3,574,800
2010-05-04	24.230	24.500	23.860	23.970	17.175	3,297,400
2010-05-03	24.370	24.590	24.190	24.570	17.605	3,043,500
2010-04-30	24.870	24.870	24.150	24.220	17.354	3,517,500
2010-04-29	24.200	24.890	24.160	24.790	17.763	4,014,100
2010-04-28	24.280	24.400	23.990	24.070	17.247	3,305,700
2010-04-27	24.590	25.050	24.060	24.090	17.261	3,373,200
2010-04-26	24.660	24.920	24.540	24.730	17.720	1,737,200
2010-04-23	24.770	24.780	24.610	24.720	17.713	2,555,800
2010-04-22	24.630	24.850	24.450	24.790	17.763	2,659,800
2010-04-21	24.900	24.910	24.570	24.780	17.756	2,419,100
2010-04-20	24.890	25.000	24.690	24.920	17.856	1,945,200
2010-04-19	24.530	24.750	24.340	24.750	17.734	2,353,700
2010-04-16	25.250	25.370	24.660	24.660	17.670	4,542,800
2010-04-15	25.090	25.470	24.970	25.350	18.164	3,780,100
2010-04-14	24.680	25.070	24.630	25.050	17.949	3,279,000
2010-04-13	24.430	24.720	24.420	24.670	17.677	1,903,100
2010-04-12	24.280	24.560	24.180	24.530	17.577	2,443,400
2010-04-09	24.230	24.360	24.130	24.340	17.440	2,348,600
2010-04-08	24.100	24.340	24.100	24.210	17.347	2,871,500
2010-04-07	24.320	24.440	24.140	24.180	17.326	3,467,100
2010-04-06	24.380	24.530	24.300	24.530	17.433	2,247,900
2010-04-05	24.460	24.490	24.360	24.460	17.383	1,550,900
2010-04-01	24.530	24.640	24.320	24.430	17.362	2,444,900
2010-03-31	24.430	24.530	24.320	24.420	17.355	2,781,100
2010-03-30	24.840	24.840	24.510	24.550	17.447	1,919,900
2010-03-29	24.700	24.790	24.620	24.770	17.604	2,137,700
2010-03-26	24.530	24.670	24.430	24.580	17.469	2,544,900
2010-03-25	24.470	24.750	24.400	24.470	17.391	3,678,600
2010-03-24	24.590	24.660	24.450	24.470	17.391	2,930,600
2010-03-23	24.530	24.660	24.440	24.620	17.497	2,788,500
2010-03-22	24.070	24.550	24.070	24.510	17.419	2,589,700
2010-03-19	24.590	24.790	24.480	24.590	17.476	5,390,000
2010-03-18	24.560	24.770	24.460	24.600	17.483	2,978,700
2010-03-17	24.560	24.700	24.410	24.600	17.483	5,143,700
2010-03-16	24.370	24.540	24.120	24.490	17.405	4,580,700
2010-03-15	23.920	24.280	23.870	24.230	17.220	2,976,400
2010-03-12	24.230	24.250	23.910	24.020	17.071	2,652,600
2010-03-11	23.940	24.070	23.750	24.070	17.106	2,043,200
2010-03-10	24.030	24.060	23.850	24.010	17.064	2,860,800
2010-03-09	23.620	24.050	23.230	24.000	17.057	3,637,000
2010-03-08	23.700	23.800	23.570	23.720	16.858	2,201,100
2010-03-05	23.400	23.790	23.180	23.790	16.907	3,291,200
2010-03-04	23.330	23.480	23.230	23.380	16.616	2,692,800
2010-03-03	23.340	23.500	23.270	23.390	16.623	1,851,700
2010-03-02	23.380	23.420	23.200	23.380	16.616	1,776,500
2010-03-01	23.210	23.370	23.090	23.340	16.588	2,089,200
2010-02-26	23.190	23.330	23.100	23.220	16.502	2,948,600
2010-02-25	22.900	23.210	22.740	23.190	16.481	3,087,300
2010-02-24	22.800	23.100	22.790	23.080	16.403	2,592,700
2010-02-23	22.720	22.970	22.600	22.780	16.190	3,946,800
2010-02-22	22.790	22.820	22.660	22.750	16.168	2,087,600
2010-02-19	22.760	22.820	22.590	22.790	16.197	2,732,600
2010-02-18	22.690	23.340	22.680	22.870	16.253	2,663,500
2010-02-17	22.700	23.020	22.700	22.780	16.190	3,299,600

← NewerPage 70 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.