Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	151.02	151.81	148.55	149.19	139.10	1,907,000
2022-09-23	150.55	151.64	149.29	151.38	141.14	1,275,800
2022-09-22	153.18	153.48	150.32	151.21	140.98	1,349,100
2022-09-21	156.54	158.64	153.56	153.60	143.21	1,389,400
2022-09-20	155.74	156.08	153.50	155.47	144.95	1,192,200
2022-09-19	155.26	157.25	154.87	157.22	146.59	1,235,600
2022-09-16	156.36	157.00	155.08	156.34	145.76	2,265,300
2022-09-15	159.17	159.17	156.33	156.89	146.28	1,505,100
2022-09-14	160.61	161.22	157.84	158.81	148.07	2,057,700
2022-09-13	164.80	165.32	160.21	160.49	149.63	1,377,200
2022-09-12	167.13	168.04	166.25	167.39	156.07	1,346,700
2022-09-09	166.28	167.63	165.73	166.76	155.48	1,030,600
2022-09-08	164.93	166.77	164.43	166.27	155.02	1,186,500
2022-09-07	162.01	165.88	161.88	165.56	154.36	1,286,200
2022-09-06	160.93	162.67	160.02	161.57	150.64	1,547,200
2022-09-02	163.88	164.51	159.36	160.27	149.43	1,147,500
2022-09-01	160.82	162.63	159.56	162.57	151.57	1,193,400
2022-08-31	163.10	164.69	161.12	161.37	150.45	1,994,300
2022-08-30	164.66	164.95	162.10	162.54	151.55	1,298,600
2022-08-29	164.65	165.74	163.43	164.35	153.23	993,100
2022-08-26	170.90	170.90	165.85	165.96	154.73	1,270,200
2022-08-25	168.96	170.40	167.97	170.37	158.85	1,080,000
2022-08-24	167.04	168.49	166.59	168.27	156.89	1,059,200
2022-08-23	167.71	168.44	166.78	166.89	155.60	971,100
2022-08-22	170.35	171.24	168.05	168.31	156.93	1,266,700
2022-08-19	173.06	173.06	171.40	171.78	160.16	1,604,400
2022-08-18	172.82	173.36	171.97	173.11	161.40	912,900
2022-08-17	171.79	173.29	171.35	172.83	161.14	1,241,800
2022-08-16	172.16	174.23	172.16	172.93	161.23	1,730,400
2022-08-15	172.00	173.42	170.86	173.16	161.45	1,746,600
2022-08-12	171.03	173.10	170.50	172.72	161.04	1,398,800
2022-08-11	170.35	171.67	169.83	170.23	158.72	1,426,500
2022-08-10	169.37	169.93	168.05	169.68	158.20	1,555,100
2022-08-09	167.52	168.48	166.50	167.06	155.76	1,658,300
2022-08-08	166.47	167.54	165.99	166.97	155.68	1,821,300
2022-08-05	164.34	165.68	163.96	165.60	154.40	1,290,800
2022-08-04	165.41	166.21	164.75	165.31	154.13	1,654,100
2022-08-03	162.31	165.72	161.68	165.39	154.20	1,621,800
2022-08-02	161.72	163.78	160.82	161.85	150.90	1,470,100
2022-08-01	162.11	163.95	161.39	161.96	151.00	1,723,900
2022-07-29	162.67	165.63	162.35	163.96	152.87	2,593,600
2022-07-28	158.35	162.26	157.85	161.77	150.83	2,164,800
2022-07-27	155.61	158.70	155.18	158.11	147.42	2,126,900
2022-07-26	156.92	158.13	154.99	155.81	144.72	1,749,100
2022-07-25	157.07	158.60	155.58	156.82	145.66	1,860,700
2022-07-22	157.81	159.00	154.89	156.84	145.68	2,366,600
2022-07-21	155.26	160.28	154.02	158.12	146.87	3,059,200
2022-07-20	153.44	154.24	151.07	153.45	142.53	1,870,500
2022-07-19	149.91	153.49	149.71	153.28	142.37	2,287,900
2022-07-18	151.52	151.89	147.61	148.35	137.79	2,270,300
2022-07-15	151.13	151.72	149.98	150.98	140.23	4,594,200
2022-07-14	149.48	149.94	146.82	149.03	138.42	2,421,000
2022-07-13	151.32	153.82	150.00	151.59	140.80	2,124,700
2022-07-12	155.39	156.93	152.42	153.14	142.24	1,703,400
2022-07-11	155.15	156.20	154.72	155.38	144.32	1,183,100
2022-07-08	156.23	156.73	154.83	155.59	144.52	1,145,000
2022-07-07	157.86	158.88	155.98	156.49	145.35	1,687,800
2022-07-06	157.22	158.90	156.02	157.62	146.40	1,621,400
2022-07-05	155.07	156.20	152.80	156.20	145.08	1,667,800
2022-07-01	155.55	156.61	154.22	156.45	145.31	1,261,300

← NewerPage 18 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.