Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	195.51	196.16	194.67	195.69	185.08	925,200
2023-09-08	195.77	196.20	194.10	194.76	184.20	1,122,600
2023-09-07	193.78	195.98	192.97	195.70	185.09	941,000
2023-09-06	192.47	194.45	191.77	193.93	183.42	1,033,900
2023-09-05	195.64	195.71	192.89	192.96	182.50	1,360,400
2023-09-01	195.82	196.82	195.45	195.77	185.16	930,100
2023-08-31	196.61	196.79	194.73	194.99	184.42	2,034,300
2023-08-30	196.82	197.79	195.84	196.15	185.52	1,716,400
2023-08-29	194.90	196.68	193.71	196.61	185.95	1,249,100
2023-08-28	194.49	195.05	193.48	194.77	184.21	1,576,600
2023-08-25	192.92	195.04	192.30	194.21	183.68	1,155,300
2023-08-24	192.51	193.18	191.68	191.79	181.39	1,071,700
2023-08-23	190.52	192.27	189.90	192.08	181.67	941,400
2023-08-22	189.62	190.32	189.01	189.52	179.25	940,100
2023-08-21	190.00	190.35	187.56	189.19	178.93	919,500
2023-08-18	187.75	190.16	187.75	188.84	178.60	1,307,600
2023-08-17	190.55	191.25	188.71	188.74	178.51	1,142,300
2023-08-16	190.56	192.12	190.22	190.25	179.94	1,071,200
2023-08-15	190.83	192.03	190.04	190.14	179.83	987,700
2023-08-14	191.76	192.98	191.36	192.20	181.78	1,400,500
2023-08-11	191.28	192.08	190.06	191.85	181.45	974,000
2023-08-10	191.54	193.83	190.06	190.79	180.45	1,030,700
2023-08-09	189.00	191.76	188.76	190.73	180.39	1,416,700
2023-08-08	191.52	191.84	189.31	189.41	179.14	816,900
2023-08-07	190.65	192.44	190.19	192.05	181.64	866,700
2023-08-04	191.07	192.87	189.20	189.59	179.31	1,269,900
2023-08-03	190.49	192.11	190.06	191.04	180.68	1,330,900
2023-08-02	189.20	191.15	188.75	191.00	180.65	1,983,600
2023-08-01	188.43	190.51	187.98	189.70	179.42	1,764,900
2023-07-31	188.61	189.03	187.31	188.42	178.21	1,904,600
2023-07-28	190.66	191.14	187.68	188.86	178.62	1,689,000
2023-07-27	192.06	192.83	189.17	189.51	179.24	2,223,600
2023-07-26	192.84	193.15	191.05	192.00	181.59	1,874,700
2023-07-25	192.73	193.49	192.00	193.40	182.24	2,030,200
2023-07-24	191.76	192.69	191.16	192.47	181.37	1,097,800
2023-07-21	190.94	194.16	190.32	191.43	180.39	2,080,300
2023-07-20	186.31	190.92	186.31	189.20	178.29	2,755,800
2023-07-19	187.57	188.75	187.07	187.36	176.55	1,285,500
2023-07-18	187.72	189.09	187.14	188.12	177.27	1,458,600
2023-07-17	186.81	189.24	186.68	188.38	177.51	1,287,000
2023-07-14	187.02	187.41	185.55	186.72	175.95	2,248,100
2023-07-13	186.37	187.08	185.15	186.56	175.80	1,137,100
2023-07-12	187.81	188.43	186.27	186.65	175.88	1,467,000
2023-07-11	186.45	187.35	185.28	186.90	176.12	1,162,600
2023-07-10	184.53	187.00	184.17	184.91	174.24	1,057,200
2023-07-07	184.53	185.59	183.81	183.99	173.38	1,588,700
2023-07-06	185.66	186.30	184.84	185.67	174.96	1,954,300
2023-07-05	184.68	186.36	184.14	186.03	175.30	1,363,900
2023-07-03	186.74	186.74	184.05	185.42	174.72	701,900
2023-06-30	186.76	189.02	185.98	188.08	177.23	1,518,200
2023-06-29	183.44	186.07	182.96	185.93	175.20	1,331,500
2023-06-28	182.84	183.75	182.42	183.33	172.75	1,121,800
2023-06-27	183.22	184.79	182.99	183.57	172.98	1,446,500
2023-06-26	183.65	183.84	182.74	182.98	172.42	1,535,300
2023-06-23	182.35	184.34	181.67	183.73	173.13	3,015,300
2023-06-22	181.61	182.67	180.91	182.62	172.09	1,643,400
2023-06-21	180.68	181.58	179.35	181.18	170.73	1,414,600
2023-06-20	180.43	183.30	180.15	181.05	170.61	1,496,000
2023-06-16	181.35	182.67	180.59	181.15	170.70	2,853,100
2023-06-15	178.38	181.43	178.19	180.53	170.12	1,868,900

← NewerPage 14 of 21 · 1,256 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.