Marsh & Mclennan Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 224.58 | 225.60 | 224.28 | 225.47 | 216.37 | 1,106,900 |
| 2024-08-21 | 224.52 | 224.64 | 223.03 | 224.31 | 215.26 | 799,400 |
| 2024-08-20 | 223.99 | 224.59 | 223.14 | 224.13 | 215.09 | 983,800 |
| 2024-08-19 | 221.91 | 223.37 | 221.57 | 223.18 | 214.17 | 978,200 |
| 2024-08-16 | 221.32 | 222.12 | 220.67 | 221.91 | 212.96 | 1,498,900 |
| 2024-08-15 | 221.37 | 222.43 | 219.55 | 221.25 | 212.32 | 1,592,000 |
| 2024-08-14 | 217.25 | 221.25 | 217.25 | 221.05 | 212.13 | 1,572,500 |
| 2024-08-13 | 218.28 | 218.48 | 216.39 | 217.51 | 208.73 | 1,977,100 |
| 2024-08-12 | 220.58 | 220.58 | 216.56 | 217.35 | 208.58 | 2,901,300 |
| 2024-08-09 | 219.46 | 220.66 | 218.36 | 220.06 | 211.18 | 929,400 |
| 2024-08-08 | 217.55 | 219.73 | 216.32 | 219.39 | 210.54 | 1,418,800 |
| 2024-08-07 | 217.59 | 222.04 | 217.10 | 218.09 | 209.29 | 1,536,600 |
| 2024-08-06 | 216.60 | 220.56 | 216.11 | 217.21 | 208.45 | 1,411,800 |
| 2024-08-05 | 226.54 | 227.29 | 215.11 | 216.29 | 207.56 | 2,766,900 |
| 2024-08-02 | 225.77 | 227.63 | 221.08 | 223.95 | 214.91 | 1,860,700 |
| 2024-08-01 | 223.59 | 224.61 | 222.02 | 224.61 | 215.55 | 1,848,600 |
| 2024-07-31 | 222.09 | 223.64 | 221.24 | 222.57 | 213.59 | 1,424,300 |
| 2024-07-30 | 220.12 | 223.20 | 219.54 | 222.42 | 213.45 | 1,256,100 |
| 2024-07-29 | 217.97 | 219.98 | 217.07 | 219.64 | 210.78 | 1,403,100 |
| 2024-07-26 | 216.47 | 219.81 | 216.36 | 217.97 | 209.17 | 1,616,200 |
| 2024-07-25 | 217.40 | 219.82 | 215.98 | 216.06 | 207.34 | 1,792,700 |
| 2024-07-24 | 219.58 | 220.55 | 217.18 | 217.48 | 207.92 | 1,759,600 |
| 2024-07-23 | 219.82 | 221.59 | 218.99 | 219.04 | 209.41 | 1,390,400 |
| 2024-07-22 | 218.63 | 220.17 | 218.10 | 219.03 | 209.40 | 1,852,800 |
| 2024-07-19 | 219.49 | 220.95 | 216.28 | 216.75 | 207.22 | 2,485,900 |
| 2024-07-18 | 217.88 | 219.51 | 214.65 | 217.42 | 207.87 | 2,124,500 |
| 2024-07-17 | 219.29 | 221.71 | 218.20 | 220.66 | 210.96 | 1,780,500 |
| 2024-07-16 | 219.03 | 220.12 | 218.24 | 218.91 | 209.29 | 1,999,700 |
| 2024-07-15 | 219.02 | 219.50 | 218.04 | 218.47 | 208.87 | 1,556,000 |
| 2024-07-12 | 218.48 | 219.71 | 218.00 | 218.35 | 208.75 | 1,364,100 |
| 2024-07-11 | 215.15 | 217.39 | 214.87 | 217.34 | 207.79 | 1,573,300 |
| 2024-07-10 | 212.01 | 215.01 | 211.97 | 214.87 | 205.43 | 1,786,200 |
| 2024-07-09 | 214.30 | 214.70 | 211.40 | 211.80 | 202.49 | 1,731,000 |
| 2024-07-08 | 214.46 | 215.51 | 213.53 | 214.26 | 204.84 | 1,286,800 |
| 2024-07-05 | 213.45 | 213.96 | 211.93 | 213.92 | 204.52 | 1,221,900 |
| 2024-07-03 | 211.86 | 213.28 | 210.83 | 212.90 | 203.54 | 784,600 |
| 2024-07-02 | 209.55 | 212.13 | 209.55 | 211.99 | 202.67 | 1,723,000 |
| 2024-07-01 | 211.16 | 211.99 | 209.59 | 210.25 | 201.01 | 1,241,100 |
| 2024-06-28 | 210.52 | 211.96 | 209.67 | 210.72 | 201.46 | 6,983,200 |
| 2024-06-27 | 211.30 | 211.83 | 210.16 | 210.94 | 201.67 | 1,518,000 |
| 2024-06-26 | 210.38 | 211.05 | 208.54 | 210.79 | 201.53 | 1,569,900 |
| 2024-06-25 | 215.88 | 216.33 | 211.87 | 212.22 | 202.89 | 2,087,400 |
| 2024-06-24 | 214.42 | 216.89 | 213.94 | 215.75 | 206.27 | 1,246,500 |
| 2024-06-21 | 214.95 | 215.29 | 214.07 | 214.40 | 204.98 | 3,115,400 |
| 2024-06-20 | 212.36 | 215.26 | 211.23 | 215.00 | 205.55 | 1,718,400 |
| 2024-06-18 | 211.22 | 213.21 | 209.97 | 212.72 | 203.37 | 1,628,800 |
| 2024-06-17 | 208.49 | 212.00 | 208.05 | 211.52 | 202.22 | 1,313,700 |
| 2024-06-14 | 208.73 | 209.62 | 208.12 | 208.88 | 199.70 | 947,400 |
| 2024-06-13 | 210.16 | 210.46 | 208.57 | 209.50 | 200.29 | 1,726,500 |
| 2024-06-12 | 210.19 | 210.95 | 208.80 | 210.48 | 201.23 | 1,973,900 |
| 2024-06-11 | 209.37 | 210.12 | 208.26 | 209.82 | 200.60 | 2,672,200 |
| 2024-06-10 | 210.00 | 210.47 | 207.06 | 209.61 | 200.40 | 1,423,500 |
| 2024-06-07 | 211.00 | 211.00 | 209.44 | 209.99 | 200.76 | 1,725,000 |
| 2024-06-06 | 208.80 | 209.09 | 207.15 | 208.26 | 199.11 | 1,085,400 |
| 2024-06-05 | 208.68 | 209.00 | 206.25 | 208.13 | 198.98 | 1,162,600 |
| 2024-06-04 | 205.90 | 208.66 | 205.90 | 208.49 | 199.33 | 892,400 |
| 2024-06-03 | 207.13 | 208.07 | 205.17 | 206.51 | 197.43 | 1,167,900 |
| 2024-05-31 | 205.11 | 207.76 | 204.35 | 207.58 | 198.46 | 3,943,900 |
| 2024-05-30 | 201.98 | 205.45 | 201.84 | 204.40 | 195.42 | 1,913,900 |
| 2024-05-29 | 202.95 | 203.39 | 201.77 | 201.96 | 193.08 | 1,444,000 |
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.