Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	197.20	198.41	196.43	197.35	187.35	1,906,900
2023-12-01	198.93	199.19	196.88	197.40	187.39	1,526,200
2023-11-30	196.64	199.62	195.72	199.42	189.31	2,211,900
2023-11-29	197.30	197.95	195.27	196.33	186.38	1,623,000
2023-11-28	199.64	200.50	197.04	197.26	187.26	1,604,300
2023-11-27	201.01	201.48	199.96	200.24	190.09	1,909,300
2023-11-24	201.35	201.96	200.77	200.93	190.75	697,800
2023-11-22	199.46	200.33	199.35	200.17	190.02	950,700
2023-11-21	199.38	200.79	198.10	199.05	188.96	1,125,900
2023-11-20	197.86	199.45	197.10	198.67	188.60	1,111,200
2023-11-17	197.85	199.23	197.43	197.86	187.83	1,453,600
2023-11-16	196.59	199.44	195.13	198.32	188.27	3,358,900
2023-11-15	197.89	198.43	195.33	195.48	185.57	2,187,000
2023-11-14	200.25	201.00	197.88	198.09	188.05	2,119,500
2023-11-13	200.00	200.86	199.24	200.17	190.02	1,055,300
2023-11-10	198.97	200.68	197.56	200.45	190.29	1,256,700
2023-11-09	197.23	198.84	196.37	197.89	187.86	1,084,000
2023-11-08	195.35	197.23	194.35	196.71	186.74	1,096,200
2023-11-07	195.00	195.34	193.87	194.63	184.76	977,600
2023-11-06	194.69	195.56	193.89	194.60	184.74	1,238,900
2023-11-03	194.17	194.40	191.85	193.93	184.10	1,033,100
2023-11-02	190.54	193.59	189.88	193.45	183.64	1,589,800
2023-11-01	190.54	190.93	188.20	190.05	180.42	1,711,200
2023-10-31	189.01	189.93	187.82	189.65	180.04	1,308,100
2023-10-30	185.52	188.91	185.10	188.27	178.73	1,155,100
2023-10-27	186.56	187.15	184.02	184.90	175.53	1,441,800
2023-10-26	189.58	191.04	186.79	187.12	177.64	2,030,100
2023-10-25	189.34	191.63	188.65	188.88	179.31	1,212,000
2023-10-24	187.54	189.44	187.54	188.98	179.40	1,608,200
2023-10-23	187.76	189.09	186.13	186.42	176.97	1,397,200
2023-10-20	191.01	192.33	187.01	187.67	178.16	3,135,400
2023-10-19	191.72	193.24	188.91	191.00	181.32	3,163,500
2023-10-18	191.06	191.84	188.89	189.65	180.04	1,878,200
2023-10-17	191.33	191.99	189.90	190.90	181.22	1,802,100
2023-10-16	192.00	193.47	190.59	192.50	182.74	1,757,900
2023-10-13	191.67	193.07	190.15	190.94	181.26	1,530,000
2023-10-12	192.79	193.38	190.57	190.93	181.25	1,264,200
2023-10-11	193.23	193.56	191.22	192.90	183.12	1,303,000
2023-10-10	193.40	193.60	191.84	192.62	182.86	1,316,700
2023-10-09	192.62	193.74	192.07	193.08	183.29	1,976,200
2023-10-06	191.73	194.71	191.13	193.35	183.55	1,604,800
2023-10-05	191.12	193.05	190.20	191.92	182.19	1,481,000
2023-10-04	189.29	191.67	188.72	191.12	180.76	1,875,800
2023-10-03	188.56	189.69	187.41	188.73	178.50	1,421,100
2023-10-02	189.41	190.89	187.69	188.77	178.54	1,862,400
2023-09-29	194.09	195.16	189.30	190.30	179.98	2,408,500
2023-09-28	193.30	194.74	192.58	193.40	182.92	1,067,200
2023-09-27	193.35	193.94	191.53	192.98	182.52	1,175,000
2023-09-26	194.70	195.40	192.87	193.50	183.01	1,462,100
2023-09-25	194.79	195.64	194.03	195.40	184.81	1,339,700
2023-09-22	195.27	196.76	194.59	195.51	184.91	1,269,600
2023-09-21	197.04	197.49	195.17	195.21	184.63	1,548,400
2023-09-20	198.48	199.20	197.41	197.47	186.76	1,002,100
2023-09-19	197.85	198.66	197.11	198.15	187.41	1,287,400
2023-09-18	196.51	198.27	195.98	197.73	187.01	1,514,500
2023-09-15	197.88	198.78	195.86	196.19	185.55	2,638,100
2023-09-14	197.81	198.73	196.48	198.55	187.79	1,070,100
2023-09-13	197.32	197.92	196.29	196.78	186.11	1,053,800
2023-09-12	195.71	197.28	195.54	196.84	186.17	1,215,000
2023-09-11	195.51	196.16	194.67	195.69	185.08	925,200

← NewerPage 13 of 21 · 1,255 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.