Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	177.52	179.23	176.66	178.10	167.83	1,519,200
2023-06-13	178.26	178.77	177.05	177.37	167.14	1,602,200
2023-06-12	178.40	179.01	176.30	178.61	168.31	1,603,500
2023-06-09	175.93	178.74	175.38	178.25	167.97	1,430,300
2023-06-08	176.48	176.84	175.50	176.31	166.14	1,480,300
2023-06-07	176.09	177.07	174.26	174.89	164.80	1,683,400
2023-06-06	177.60	177.82	175.52	176.46	166.28	1,219,800
2023-06-05	176.53	177.56	175.73	177.16	166.94	2,066,900
2023-06-02	174.89	177.25	174.42	176.40	166.22	1,395,100
2023-06-01	173.82	174.73	172.31	174.42	164.36	1,494,600
2023-05-31	173.58	174.07	171.47	173.18	163.19	5,349,500
2023-05-30	173.68	175.34	173.50	174.32	164.26	1,702,600
2023-05-26	173.68	174.44	172.49	173.23	163.24	1,232,300
2023-05-25	173.66	173.71	171.57	173.22	163.23	2,315,500
2023-05-24	173.90	174.23	172.81	173.05	163.07	1,851,200
2023-05-23	178.80	178.80	173.68	174.40	164.34	2,547,000
2023-05-22	179.75	180.65	178.03	179.72	169.35	1,360,200
2023-05-19	180.18	181.13	179.17	180.54	170.13	1,272,100
2023-05-18	178.09	179.65	176.67	179.37	169.02	1,391,900
2023-05-17	181.14	181.25	177.87	178.10	167.83	1,993,500
2023-05-16	181.15	181.66	179.87	180.08	169.69	932,700
2023-05-15	181.31	181.78	180.25	181.59	171.12	1,231,900
2023-05-12	180.89	181.44	179.85	181.22	170.77	1,552,300
2023-05-11	180.29	180.74	179.20	180.37	169.97	1,665,800
2023-05-10	180.00	180.90	179.05	180.52	170.11	918,900
2023-05-09	180.32	180.92	179.22	179.38	169.03	1,200,300
2023-05-08	179.77	180.73	179.11	180.20	169.81	956,400
2023-05-05	177.96	179.96	177.47	179.36	169.01	1,102,600
2023-05-04	177.87	178.22	176.26	177.32	167.09	1,427,900
2023-05-03	180.35	180.97	177.83	177.88	167.62	1,163,300
2023-05-02	181.44	181.44	177.76	179.50	169.15	1,567,000
2023-05-01	180.10	182.43	179.83	181.51	171.04	1,450,100
2023-04-28	179.58	180.73	178.53	180.19	169.80	2,132,000
2023-04-27	176.33	179.51	176.33	179.45	169.10	1,579,600
2023-04-26	176.08	177.88	175.75	176.27	166.10	1,887,400
2023-04-25	179.27	180.01	177.68	177.80	167.54	1,693,500
2023-04-24	180.00	180.02	178.51	179.27	168.93	2,071,600
2023-04-21	180.00	180.14	178.58	179.97	169.59	4,628,400
2023-04-20	175.01	180.59	174.58	179.70	169.33	3,480,600
2023-04-19	174.89	175.89	172.87	173.56	163.55	1,870,100
2023-04-18	174.66	175.64	174.24	174.89	164.80	1,641,300
2023-04-17	173.23	174.26	172.94	174.17	164.12	1,632,300
2023-04-14	172.21	173.41	171.69	173.18	163.19	1,500,000
2023-04-13	169.96	172.63	169.50	172.40	162.46	1,925,400
2023-04-12	170.00	171.29	169.43	170.08	160.27	1,173,300
2023-04-11	168.25	169.89	167.81	169.20	159.44	1,303,200
2023-04-10	168.40	168.97	166.99	168.13	158.43	828,900
2023-04-06	168.02	169.69	167.75	169.38	159.61	1,739,700
2023-04-05	167.69	169.53	167.44	168.20	158.50	1,555,700
2023-04-04	168.63	169.34	166.84	167.72	158.05	1,070,200
2023-04-03	165.86	169.34	165.86	168.63	158.35	1,745,100
2023-03-31	166.64	166.64	164.97	166.55	156.39	1,656,500
2023-03-30	165.00	165.77	163.37	164.88	154.83	1,644,000
2023-03-29	163.68	164.76	163.51	164.48	154.45	1,359,900
2023-03-28	161.09	162.44	160.75	162.30	152.40	1,156,800
2023-03-27	161.77	162.48	161.09	161.35	151.51	1,503,100
2023-03-24	158.00	160.79	157.30	160.53	150.74	1,619,800
2023-03-23	157.08	159.82	156.78	158.65	148.98	1,292,700
2023-03-22	160.73	161.67	157.86	157.91	148.28	1,263,700
2023-03-21	160.04	160.94	159.74	160.42	150.64	1,769,300

← NewerPage 15 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.