Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	164.75	166.42	164.24	164.85	154.27	1,504,800
2022-12-19	164.71	166.23	162.59	163.73	153.22	1,671,700
2022-12-16	166.33	166.94	163.76	165.19	154.59	3,214,100
2022-12-15	170.21	170.44	167.35	168.10	157.31	1,753,500
2022-12-14	173.39	176.50	171.85	172.37	161.31	1,813,400
2022-12-13	176.75	176.75	171.80	173.46	162.33	2,298,100
2022-12-12	171.71	173.10	170.85	173.03	161.93	2,056,900
2022-12-09	172.14	172.86	171.02	171.06	160.08	1,540,400
2022-12-08	170.00	172.90	168.79	172.20	161.15	1,352,400
2022-12-07	172.15	173.28	170.50	171.24	160.25	1,972,300
2022-12-06	171.80	172.67	171.00	171.95	160.92	1,687,300
2022-12-05	172.59	173.30	171.23	171.67	160.65	1,417,600
2022-12-02	171.18	174.39	170.38	173.91	162.75	1,321,100
2022-12-01	174.09	174.31	171.58	173.03	161.93	1,415,900
2022-11-30	167.94	173.96	167.38	173.18	162.07	5,002,300
2022-11-29	167.97	170.13	167.61	168.68	157.85	1,661,100
2022-11-28	170.57	171.31	167.89	168.38	157.57	2,231,400
2022-11-25	171.48	172.44	170.58	171.82	160.79	535,200
2022-11-23	170.75	171.46	170.00	170.49	159.55	1,068,200
2022-11-22	170.67	170.95	169.12	170.82	159.86	1,541,500
2022-11-21	168.13	170.95	167.74	169.87	158.97	1,875,200
2022-11-18	167.55	168.25	166.00	167.50	156.75	1,627,500
2022-11-17	164.61	165.85	162.67	165.65	155.02	1,365,600
2022-11-16	163.62	166.21	163.52	165.51	154.89	1,492,800
2022-11-15	166.94	167.66	162.00	163.62	153.12	2,053,100
2022-11-14	166.49	168.19	165.17	165.29	154.68	1,562,800
2022-11-11	169.64	169.64	164.83	166.60	155.91	1,994,600
2022-11-10	164.14	168.62	163.30	168.39	157.58	2,185,600
2022-11-09	161.69	162.33	158.96	159.31	149.09	1,199,500
2022-11-08	162.40	163.92	160.32	161.73	151.35	1,333,900
2022-11-07	160.47	163.73	159.54	163.01	152.55	1,094,300
2022-11-04	160.31	161.32	157.29	160.37	150.08	1,167,700
2022-11-03	157.88	160.70	156.93	159.03	148.82	1,476,700
2022-11-02	161.68	164.16	159.06	159.06	148.85	1,580,800
2022-11-01	162.59	163.66	161.32	162.24	151.83	1,321,900
2022-10-31	162.85	164.29	161.35	161.49	151.13	1,790,900
2022-10-28	155.78	163.97	155.78	163.74	153.23	2,008,300
2022-10-27	155.55	156.45	154.23	155.23	145.27	1,732,900
2022-10-26	153.83	156.12	152.57	154.44	144.53	1,913,100
2022-10-25	155.95	155.95	152.09	153.11	143.28	2,291,000
2022-10-24	156.15	157.59	155.38	156.45	146.41	1,663,800
2022-10-21	153.03	155.20	150.78	154.93	144.99	2,071,400
2022-10-20	159.00	159.00	154.07	154.56	144.64	1,973,900
2022-10-19	156.24	157.67	155.39	156.97	146.90	1,615,000
2022-10-18	159.60	160.11	156.29	157.49	147.38	1,609,800
2022-10-17	154.33	156.84	154.33	155.88	145.88	1,514,900
2022-10-14	157.62	158.35	151.69	151.90	142.15	1,875,300
2022-10-13	149.02	156.65	148.14	155.99	145.98	1,997,100
2022-10-12	153.47	154.27	151.96	151.99	142.24	1,593,200
2022-10-11	153.79	154.92	151.71	152.36	142.58	1,342,800
2022-10-10	153.26	155.04	152.65	153.99	144.11	1,387,300
2022-10-07	156.60	156.83	151.39	152.19	142.42	3,057,200
2022-10-06	158.26	159.36	156.99	157.32	147.22	1,705,100
2022-10-05	158.06	160.19	157.19	159.23	148.46	1,300,100
2022-10-04	156.24	158.92	155.93	158.71	147.97	1,576,500
2022-10-03	150.78	155.72	149.94	154.88	144.40	2,302,400
2022-09-30	150.42	151.73	149.14	149.29	139.19	2,357,100
2022-09-29	150.58	151.09	148.74	150.65	140.46	1,623,400
2022-09-28	150.51	151.66	148.68	150.95	140.74	1,884,800
2022-09-27	150.69	151.98	148.11	149.18	139.09	1,455,600

← NewerPage 17 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.