Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-16	22.270	22.390	22.090	22.390	15.912	2,486,800
2010-02-12	22.000	22.080	21.750	22.050	15.671	3,671,900
2010-02-11	22.060	22.220	21.740	22.140	15.735	2,980,000
2010-02-10	22.140	22.310	21.840	22.100	15.706	3,355,300
2010-02-09	22.020	22.300	21.970	22.190	15.770	2,175,700
2010-02-08	22.140	22.280	21.900	21.900	15.564	2,668,800
2010-02-05	22.010	22.230	21.700	22.200	15.777	5,277,400
2010-02-04	22.160	22.270	22.000	22.020	15.649	4,859,700
2010-02-03	22.340	22.410	22.190	22.250	15.813	2,415,100
2010-02-02	21.700	22.380	21.550	22.350	15.884	4,060,900
2010-02-01	21.640	21.780	21.530	21.680	15.408	2,487,300
2010-01-29	21.740	21.870	21.530	21.560	15.322	3,029,700
2010-01-28	21.890	21.890	21.540	21.710	15.429	2,785,200
2010-01-27	21.670	21.860	21.570	21.810	15.500	3,522,200
2010-01-26	21.990	22.110	21.830	21.950	15.458	4,582,000
2010-01-25	22.090	22.200	21.900	22.010	15.500	3,192,700
2010-01-22	21.910	22.100	21.770	21.900	15.422	5,302,700
2010-01-21	21.840	21.980	21.390	21.890	15.415	4,665,800
2010-01-20	21.930	21.930	21.630	21.820	15.366	2,764,500
2010-01-19	21.850	22.020	21.790	22.020	15.507	4,199,900
2010-01-15	21.880	21.950	21.750	21.870	15.401	4,159,200
2010-01-14	21.760	21.990	21.710	21.990	15.486	2,491,900
2010-01-13	21.990	21.990	21.770	21.860	15.394	3,581,700
2010-01-12	21.920	21.980	21.510	21.860	15.394	5,357,900
2010-01-11	22.240	22.240	21.940	22.080	15.549	2,556,000
2010-01-08	22.110	22.530	21.980	22.160	15.605	2,544,200
2010-01-07	22.180	22.310	21.850	22.270	15.683	4,979,500
2010-01-06	21.900	22.020	21.620	21.990	15.486	6,425,800
2010-01-05	21.780	21.910	21.170	21.340	15.028	4,433,900
2010-01-04	22.210	22.220	21.790	21.870	15.401	3,680,300
2009-12-31	22.210	22.350	22.080	22.080	15.549	2,188,000
2009-12-30	22.160	22.300	22.080	22.220	15.648	1,877,000
2009-12-29	22.080	22.310	22.000	22.230	15.655	1,659,700
2009-12-28	22.180	22.320	22.000	22.120	15.577	1,870,300
2009-12-24	22.160	22.290	22.010	22.140	15.591	673,800
2009-12-23	21.920	22.210	21.830	22.010	15.500	2,163,300
2009-12-22	21.760	21.960	21.700	21.850	15.387	2,624,300
2009-12-21	21.710	22.060	21.580	21.760	15.324	2,901,900
2009-12-18	21.860	22.190	21.590	21.690	15.274	4,436,000
2009-12-17	21.970	21.990	21.790	21.860	15.394	2,553,200
2009-12-16	21.960	22.130	21.910	21.980	15.479	2,756,700
2009-12-15	21.810	21.980	21.710	21.890	15.415	3,011,400
2009-12-14	22.110	22.210	21.770	21.900	15.422	2,651,900
2009-12-11	21.750	22.000	21.500	21.910	15.429	8,638,200
2009-12-10	21.770	21.780	21.450	21.630	15.232	3,637,300
2009-12-09	21.630	21.650	21.450	21.610	15.218	2,488,000
2009-12-08	21.660	21.790	21.490	21.540	15.169	2,843,200
2009-12-07	21.640	21.960	21.570	21.800	15.352	3,245,900
2009-12-04	22.240	22.520	21.770	22.210	15.641	6,073,400
2009-12-03	22.250	22.250	21.820	21.870	15.401	4,325,100
2009-12-02	22.400	22.460	22.080	22.170	15.612	4,328,900
2009-12-01	22.730	22.730	22.240	22.430	15.796	2,535,100
2009-11-30	22.300	22.560	22.060	22.550	15.880	3,683,400
2009-11-27	22.330	22.570	22.260	22.260	15.676	1,652,300
2009-11-25	22.820	22.950	22.710	22.820	16.070	2,412,200
2009-11-24	22.640	22.910	22.590	22.820	16.070	3,001,100
2009-11-23	22.730	22.790	22.560	22.690	15.979	4,118,800
2009-11-20	22.520	22.680	22.390	22.570	15.894	5,747,100
2009-11-19	22.600	22.870	22.430	22.600	15.915	5,326,400
2009-11-18	23.740	23.800	23.230	23.400	16.479	3,162,600

← NewerPage 71 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.