Marsh & Mclennan Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 206.82 | 207.36 | 203.68 | 203.97 | 195.01 | 1,436,300 |
| 2024-05-24 | 208.14 | 208.55 | 207.42 | 207.89 | 198.75 | 1,009,200 |
| 2024-05-23 | 210.40 | 210.40 | 207.78 | 207.99 | 198.85 | 1,072,700 |
| 2024-05-22 | 210.33 | 211.53 | 209.68 | 210.82 | 201.56 | 1,259,000 |
| 2024-05-21 | 209.96 | 210.31 | 208.82 | 209.93 | 200.70 | 1,048,600 |
| 2024-05-20 | 209.31 | 210.45 | 208.85 | 209.16 | 199.97 | 1,407,300 |
| 2024-05-17 | 210.13 | 210.13 | 208.40 | 209.97 | 200.74 | 1,119,900 |
| 2024-05-16 | 207.86 | 209.83 | 207.76 | 209.14 | 199.95 | 1,897,900 |
| 2024-05-15 | 204.53 | 206.81 | 204.50 | 206.33 | 197.26 | 1,160,800 |
| 2024-05-14 | 205.83 | 205.98 | 203.92 | 205.07 | 196.06 | 1,289,100 |
| 2024-05-13 | 205.23 | 206.42 | 204.71 | 205.55 | 196.52 | 856,700 |
| 2024-05-10 | 205.00 | 206.44 | 204.59 | 205.55 | 196.52 | 921,200 |
| 2024-05-09 | 203.27 | 204.97 | 202.34 | 204.84 | 195.84 | 715,200 |
| 2024-05-08 | 204.44 | 205.00 | 203.25 | 203.59 | 194.64 | 794,800 |
| 2024-05-07 | 202.21 | 203.82 | 201.34 | 203.71 | 194.76 | 1,000,300 |
| 2024-05-06 | 200.05 | 201.53 | 199.69 | 201.52 | 192.66 | 1,445,800 |
| 2024-05-03 | 198.79 | 199.84 | 196.72 | 199.27 | 190.51 | 1,039,900 |
| 2024-05-02 | 199.90 | 200.06 | 198.30 | 199.36 | 190.60 | 1,821,500 |
| 2024-05-01 | 199.33 | 201.26 | 198.95 | 199.77 | 190.99 | 1,999,500 |
| 2024-04-30 | 198.57 | 199.99 | 197.94 | 199.43 | 190.67 | 2,519,800 |
| 2024-04-29 | 198.02 | 198.94 | 197.14 | 198.48 | 189.76 | 1,318,700 |
| 2024-04-26 | 200.58 | 200.90 | 197.77 | 197.95 | 189.25 | 1,783,600 |
| 2024-04-25 | 200.64 | 201.68 | 199.25 | 201.47 | 192.62 | 1,593,200 |
| 2024-04-24 | 201.20 | 201.51 | 199.37 | 200.95 | 192.12 | 1,614,100 |
| 2024-04-23 | 202.51 | 203.01 | 200.72 | 201.71 | 192.85 | 1,920,400 |
| 2024-04-22 | 203.93 | 203.93 | 201.25 | 201.43 | 192.58 | 1,616,400 |
| 2024-04-19 | 202.51 | 203.13 | 198.89 | 202.41 | 193.51 | 2,461,000 |
| 2024-04-18 | 205.98 | 206.50 | 201.53 | 201.73 | 192.86 | 3,707,900 |
| 2024-04-17 | 196.76 | 198.05 | 196.23 | 197.62 | 188.94 | 2,222,500 |
| 2024-04-16 | 197.79 | 198.11 | 196.17 | 196.29 | 187.66 | 1,493,500 |
| 2024-04-15 | 200.18 | 200.18 | 196.97 | 197.32 | 188.65 | 1,440,400 |
| 2024-04-12 | 198.10 | 200.33 | 197.19 | 198.07 | 189.37 | 1,933,700 |
| 2024-04-11 | 199.81 | 201.24 | 199.15 | 199.19 | 190.44 | 1,949,200 |
| 2024-04-10 | 203.58 | 203.96 | 201.07 | 201.18 | 192.34 | 1,957,800 |
| 2024-04-09 | 204.96 | 205.52 | 202.57 | 204.33 | 195.35 | 1,382,300 |
| 2024-04-08 | 205.44 | 205.86 | 203.66 | 204.28 | 195.30 | 1,575,400 |
| 2024-04-05 | 201.81 | 206.28 | 201.24 | 205.58 | 196.55 | 2,227,900 |
| 2024-04-04 | 204.72 | 205.31 | 200.48 | 200.75 | 191.93 | 2,174,800 |
| 2024-04-03 | 202.35 | 204.64 | 202.04 | 203.50 | 194.56 | 2,135,300 |
| 2024-04-02 | 204.33 | 205.09 | 202.91 | 203.08 | 193.48 | 1,914,200 |
| 2024-04-01 | 205.50 | 205.55 | 203.48 | 203.89 | 194.25 | 899,000 |
| 2024-03-28 | 206.58 | 206.74 | 205.31 | 205.98 | 196.24 | 1,272,200 |
| 2024-03-27 | 204.15 | 205.75 | 203.73 | 205.61 | 195.89 | 1,315,800 |
| 2024-03-26 | 202.95 | 204.59 | 202.95 | 203.37 | 193.75 | 1,299,800 |
| 2024-03-25 | 203.65 | 204.00 | 202.50 | 203.08 | 193.48 | 1,711,600 |
| 2024-03-22 | 206.23 | 206.74 | 204.26 | 204.42 | 194.75 | 1,958,900 |
| 2024-03-21 | 206.03 | 207.22 | 204.81 | 205.43 | 195.72 | 2,357,200 |
| 2024-03-20 | 206.87 | 207.73 | 206.07 | 206.45 | 196.69 | 2,202,400 |
| 2024-03-19 | 207.69 | 207.75 | 205.86 | 206.68 | 196.91 | 1,636,200 |
| 2024-03-18 | 206.54 | 207.83 | 205.81 | 206.90 | 197.12 | 1,190,100 |
| 2024-03-15 | 205.80 | 209.19 | 205.01 | 206.34 | 196.58 | 2,766,500 |
| 2024-03-14 | 209.16 | 209.20 | 206.87 | 207.74 | 197.92 | 1,173,400 |
| 2024-03-13 | 207.50 | 207.95 | 206.05 | 207.90 | 198.07 | 897,800 |
| 2024-03-12 | 206.00 | 207.74 | 205.43 | 207.35 | 197.54 | 1,087,700 |
| 2024-03-11 | 204.90 | 206.01 | 204.41 | 205.96 | 196.22 | 907,800 |
| 2024-03-08 | 203.69 | 205.68 | 202.99 | 205.15 | 195.45 | 1,027,000 |
| 2024-03-07 | 204.00 | 204.98 | 203.11 | 204.29 | 194.63 | 1,168,200 |
| 2024-03-06 | 201.53 | 203.96 | 200.61 | 203.64 | 194.01 | 1,651,100 |
| 2024-03-05 | 201.63 | 203.00 | 201.24 | 201.90 | 192.35 | 1,225,800 |
| 2024-03-04 | 200.79 | 201.99 | 199.76 | 201.88 | 192.33 | 1,637,700 |
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.