Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	155.55	156.61	154.22	156.45	145.31	1,261,300
2022-06-30	153.94	155.97	153.14	155.25	144.20	2,045,800
2022-06-29	155.22	156.20	153.89	155.03	144.00	1,333,600
2022-06-28	159.25	160.85	154.66	154.71	143.70	1,924,700
2022-06-27	158.91	159.62	158.06	158.93	147.62	1,585,500
2022-06-24	155.25	159.77	155.25	158.83	147.53	6,889,800
2022-06-23	151.60	154.88	151.08	154.58	143.58	1,804,900
2022-06-22	147.53	152.01	147.26	150.49	139.78	1,796,900
2022-06-21	146.50	149.56	146.15	148.90	138.30	2,131,000
2022-06-17	144.64	146.41	143.33	144.44	134.16	3,098,000
2022-06-16	145.97	146.22	143.64	144.34	134.07	1,571,200
2022-06-15	149.23	150.40	146.14	148.39	137.83	1,414,700
2022-06-14	147.28	148.81	146.42	147.26	136.78	1,435,400
2022-06-13	146.62	149.92	146.05	147.31	136.83	1,585,300
2022-06-10	149.71	151.89	148.76	150.04	139.36	1,726,700
2022-06-09	156.72	156.83	152.94	153.00	142.11	1,187,600
2022-06-08	157.31	158.64	155.87	156.34	145.21	944,200
2022-06-07	157.30	158.80	156.50	158.65	147.36	1,080,400
2022-06-06	158.64	159.23	157.62	157.98	146.74	1,015,900
2022-06-03	154.88	158.27	153.88	157.26	146.07	1,907,100
2022-06-02	156.20	160.19	155.03	160.09	148.70	1,509,900
2022-06-01	160.02	160.58	156.34	156.41	145.28	1,591,800
2022-05-31	160.35	161.30	158.07	159.95	148.57	2,862,100
2022-05-27	157.58	161.22	157.58	161.19	149.72	1,605,300
2022-05-26	154.32	157.77	153.01	157.09	145.91	2,156,000
2022-05-25	153.12	153.78	151.35	152.49	141.64	1,477,200
2022-05-24	151.94	154.21	151.26	153.60	142.67	1,203,400
2022-05-23	150.77	152.93	148.82	152.32	141.48	1,527,700
2022-05-20	152.60	153.62	146.87	149.85	139.18	2,307,600
2022-05-19	151.04	152.45	149.37	151.87	141.06	1,899,700
2022-05-18	158.30	158.34	152.02	152.45	141.60	1,530,100
2022-05-17	160.68	161.66	157.98	159.33	147.99	1,474,500
2022-05-16	159.52	160.77	158.47	159.03	147.71	1,291,600
2022-05-13	157.31	159.99	156.82	159.95	148.57	1,493,600
2022-05-12	156.00	157.70	153.57	155.97	144.87	1,493,700
2022-05-11	157.16	159.90	155.94	156.31	145.18	1,407,500
2022-05-10	158.97	160.13	155.83	157.96	146.72	1,633,600
2022-05-09	160.13	161.20	156.59	157.05	145.87	2,338,700
2022-05-06	160.48	162.44	158.86	161.77	150.26	1,820,400
2022-05-05	162.48	163.14	158.68	161.20	149.73	1,979,200
2022-05-04	158.99	163.84	157.84	163.44	151.81	1,725,700
2022-05-03	159.64	162.28	159.00	159.38	148.04	1,739,300
2022-05-02	162.91	163.44	154.95	157.93	146.69	2,522,500
2022-04-29	170.38	170.44	161.17	161.70	150.19	2,704,900
2022-04-28	169.92	172.49	167.62	171.71	159.49	2,139,600
2022-04-27	168.77	170.75	167.91	168.42	156.43	1,677,300
2022-04-26	171.38	171.58	168.32	168.38	156.40	2,368,700
2022-04-25	170.20	171.90	168.05	171.70	159.48	2,921,400
2022-04-22	177.35	177.36	170.49	170.83	158.67	2,648,800
2022-04-21	176.71	183.14	175.92	178.70	165.98	4,878,200
2022-04-20	173.03	175.03	173.03	174.41	162.00	2,435,900
2022-04-19	170.43	172.38	170.26	172.06	159.81	1,994,700
2022-04-18	169.42	170.89	169.31	170.45	158.32	1,743,000
2022-04-14	170.28	171.21	169.41	169.76	157.68	1,971,100
2022-04-13	168.35	170.14	168.20	169.89	157.80	1,442,500
2022-04-12	171.52	172.04	168.02	168.64	156.64	1,517,800
2022-04-11	172.60	172.87	170.11	170.74	158.59	2,193,000
2022-04-08	173.35	174.33	171.99	172.57	160.29	2,869,400
2022-04-07	171.43	174.06	170.50	173.23	160.90	2,545,800
2022-04-06	169.49	172.03	168.35	171.68	159.46	2,639,400

← NewerPage 19 of 79 · 4,731 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.