Marsh & Mclennan Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 201.81 | 202.66 | 200.90 | 202.00 | 192.45 | 1,399,100 |
| 2024-02-29 | 204.14 | 205.99 | 200.76 | 202.27 | 192.70 | 2,604,800 |
| 2024-02-28 | 203.56 | 206.18 | 203.30 | 206.08 | 196.33 | 1,181,600 |
| 2024-02-27 | 202.22 | 203.82 | 202.15 | 203.23 | 193.62 | 935,000 |
| 2024-02-26 | 203.84 | 204.55 | 203.16 | 203.50 | 193.88 | 1,480,200 |
| 2024-02-23 | 204.36 | 204.67 | 203.40 | 203.65 | 194.02 | 1,391,400 |
| 2024-02-22 | 200.60 | 204.52 | 200.29 | 204.26 | 194.60 | 1,858,500 |
| 2024-02-21 | 201.99 | 202.13 | 198.81 | 199.83 | 190.38 | 961,100 |
| 2024-02-20 | 200.27 | 201.61 | 199.37 | 200.89 | 191.39 | 1,210,300 |
| 2024-02-16 | 201.12 | 201.93 | 200.03 | 200.30 | 190.83 | 1,253,100 |
| 2024-02-15 | 198.00 | 202.00 | 197.61 | 200.99 | 191.49 | 1,651,300 |
| 2024-02-14 | 197.40 | 197.82 | 195.99 | 197.72 | 188.37 | 1,761,000 |
| 2024-02-13 | 197.25 | 198.00 | 194.94 | 196.47 | 187.18 | 1,483,600 |
| 2024-02-12 | 198.00 | 198.00 | 195.79 | 196.19 | 186.91 | 1,320,000 |
| 2024-02-09 | 196.52 | 197.92 | 195.94 | 197.91 | 188.55 | 1,044,200 |
| 2024-02-08 | 196.58 | 196.89 | 194.50 | 196.80 | 187.49 | 1,250,900 |
| 2024-02-07 | 195.16 | 196.79 | 194.69 | 195.73 | 186.47 | 1,982,200 |
| 2024-02-06 | 192.25 | 194.78 | 191.95 | 194.50 | 185.30 | 1,733,500 |
| 2024-02-05 | 193.40 | 193.52 | 191.87 | 192.24 | 183.15 | 1,894,100 |
| 2024-02-02 | 194.35 | 195.50 | 193.15 | 193.36 | 184.22 | 1,742,500 |
| 2024-02-01 | 192.68 | 193.81 | 190.41 | 193.74 | 184.58 | 1,705,300 |
| 2024-01-31 | 193.77 | 195.71 | 193.32 | 193.84 | 184.67 | 3,519,700 |
| 2024-01-30 | 191.15 | 193.14 | 190.51 | 193.03 | 183.90 | 2,737,700 |
| 2024-01-29 | 192.63 | 192.91 | 189.90 | 190.99 | 181.96 | 2,257,600 |
| 2024-01-26 | 190.47 | 193.04 | 189.63 | 192.99 | 183.86 | 2,073,600 |
| 2024-01-25 | 191.50 | 192.38 | 188.31 | 191.09 | 182.05 | 3,405,500 |
| 2024-01-24 | 199.10 | 199.60 | 197.92 | 198.69 | 189.29 | 1,735,100 |
| 2024-01-23 | 198.82 | 200.01 | 198.73 | 199.12 | 189.03 | 1,529,400 |
| 2024-01-22 | 199.13 | 199.53 | 197.93 | 198.44 | 188.38 | 2,738,000 |
| 2024-01-19 | 199.52 | 200.32 | 198.01 | 199.10 | 189.01 | 2,161,400 |
| 2024-01-18 | 194.79 | 198.67 | 193.51 | 198.48 | 188.42 | 2,002,200 |
| 2024-01-17 | 195.95 | 198.93 | 195.47 | 196.34 | 186.39 | 1,747,400 |
| 2024-01-16 | 195.92 | 197.13 | 195.13 | 195.65 | 185.73 | 1,634,900 |
| 2024-01-12 | 193.85 | 196.44 | 193.67 | 195.94 | 186.01 | 1,699,100 |
| 2024-01-11 | 192.71 | 193.99 | 192.25 | 192.86 | 183.08 | 1,401,000 |
| 2024-01-10 | 190.94 | 192.59 | 190.52 | 192.44 | 182.69 | 1,541,700 |
| 2024-01-09 | 190.35 | 191.14 | 188.97 | 191.09 | 181.40 | 1,329,300 |
| 2024-01-08 | 189.96 | 191.69 | 188.92 | 191.60 | 181.89 | 1,507,600 |
| 2024-01-05 | 191.87 | 192.43 | 189.12 | 190.84 | 181.17 | 1,779,900 |
| 2024-01-04 | 192.11 | 193.46 | 191.29 | 191.49 | 181.78 | 1,557,800 |
| 2024-01-03 | 190.79 | 191.85 | 190.25 | 191.32 | 181.62 | 2,035,100 |
| 2024-01-02 | 189.27 | 190.88 | 188.85 | 190.17 | 180.53 | 1,861,200 |
| 2023-12-29 | 188.74 | 189.64 | 188.27 | 189.47 | 179.87 | 1,148,300 |
| 2023-12-28 | 189.00 | 189.79 | 188.55 | 188.79 | 179.22 | 1,420,400 |
| 2023-12-27 | 187.34 | 188.60 | 186.87 | 188.51 | 178.96 | 1,057,800 |
| 2023-12-26 | 187.38 | 187.69 | 186.63 | 187.50 | 178.00 | 1,159,600 |
| 2023-12-22 | 187.05 | 188.10 | 186.30 | 187.90 | 178.38 | 1,642,800 |
| 2023-12-21 | 185.13 | 187.10 | 184.56 | 186.82 | 177.35 | 1,821,300 |
| 2023-12-20 | 186.45 | 187.84 | 184.28 | 185.39 | 175.99 | 1,888,600 |
| 2023-12-19 | 189.53 | 190.60 | 187.20 | 187.76 | 178.24 | 2,284,200 |
| 2023-12-18 | 188.37 | 190.50 | 188.07 | 189.76 | 180.14 | 1,956,100 |
| 2023-12-15 | 188.59 | 188.77 | 185.54 | 187.12 | 177.64 | 3,409,500 |
| 2023-12-14 | 201.50 | 201.50 | 190.37 | 191.27 | 181.58 | 2,885,100 |
| 2023-12-13 | 200.97 | 202.81 | 200.02 | 201.86 | 191.63 | 1,733,000 |
| 2023-12-12 | 198.99 | 201.47 | 198.31 | 201.15 | 190.95 | 1,893,800 |
| 2023-12-11 | 196.36 | 198.83 | 196.00 | 198.65 | 188.58 | 1,397,800 |
| 2023-12-08 | 195.79 | 196.62 | 194.40 | 195.67 | 185.75 | 1,291,200 |
| 2023-12-07 | 195.76 | 196.58 | 194.97 | 195.45 | 185.54 | 1,952,800 |
| 2023-12-06 | 196.75 | 197.26 | 192.75 | 195.43 | 185.52 | 1,484,800 |
| 2023-12-05 | 197.06 | 197.41 | 195.08 | 196.35 | 186.40 | 1,482,600 |
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.