Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	176.07	176.67	174.59	176.40	175.38	3,075,200
2026-07-22	180.00	180.74	175.41	175.99	173.99	2,376,000
2026-07-21	186.65	189.08	181.18	181.59	179.52	2,992,000
2026-07-20	180.50	182.31	179.36	182.10	180.03	3,991,300
2026-07-17	183.39	186.00	181.15	182.18	180.10	1,906,300
2026-07-16	177.79	182.43	177.79	182.15	180.08	2,902,800
2026-07-15	176.65	178.52	175.09	176.22	174.21	1,784,700
2026-07-14	178.78	180.80	178.02	178.05	176.02	3,233,800
2026-07-13	180.33	182.36	179.94	181.53	179.46	1,845,500
2026-07-10	180.00	180.92	177.81	178.31	176.28	1,526,500
2026-07-09	177.48	179.75	177.03	179.00	176.96	2,684,000
2026-07-08	177.88	179.49	176.04	179.05	177.01	2,325,700
2026-07-07	177.81	179.81	175.91	178.00	175.97	1,831,000
2026-07-06	178.13	178.13	173.25	174.73	172.74	3,094,800
2026-07-02	172.92	178.54	171.42	178.54	176.51	2,068,200
2026-07-01	167.18	173.50	167.18	172.14	170.18	2,466,200
2026-06-30	164.88	167.68	163.74	166.67	164.77	2,206,200
2026-06-29	168.19	169.01	165.38	166.71	164.81	2,216,000
2026-06-26	164.49	169.44	162.69	169.03	167.10	6,654,700
2026-06-25	165.24	167.07	162.01	162.23	160.38	1,964,100
2026-06-24	164.96	166.96	163.80	165.96	164.07	1,996,100
2026-06-23	162.07	164.66	161.80	163.84	161.97	2,585,400
2026-06-22	162.87	164.24	160.00	160.12	158.30	2,676,400
2026-06-18	164.96	165.00	160.68	162.41	160.56	4,188,300
2026-06-17	165.46	169.11	163.61	164.22	162.35	2,407,600
2026-06-16	166.53	167.44	165.81	166.78	164.88	2,255,100
2026-06-15	167.92	167.99	165.60	166.19	164.30	2,331,600
2026-06-12	167.89	170.15	166.76	168.68	166.76	2,541,600
2026-06-11	167.17	168.82	166.79	168.15	166.23	2,341,300
2026-06-10	167.06	168.82	165.66	167.15	165.25	2,272,500
2026-06-09	161.80	166.78	161.62	165.52	163.63	1,713,600
2026-06-08	164.45	165.09	161.67	162.52	160.67	2,364,500
2026-06-05	163.31	166.21	162.56	165.44	163.56	3,006,700
2026-06-04	160.79	162.89	159.63	161.26	159.42	3,179,500
2026-06-03	160.29	161.29	156.60	157.32	155.53	4,150,300
2026-06-02	161.71	162.70	159.05	161.39	159.55	2,410,000
2026-06-01	159.84	162.58	159.84	162.55	160.70	2,844,000
2026-05-29	158.81	160.82	157.74	159.97	158.15	5,898,700
2026-05-28	160.12	161.81	159.39	159.53	157.71	2,964,700
2026-05-27	162.13	164.52	159.96	160.59	158.76	2,854,500
2026-05-26	162.62	163.93	161.90	161.97	160.12	2,014,100
2026-05-22	164.79	165.89	162.88	164.11	162.24	2,463,700
2026-05-21	162.00	165.29	160.81	165.12	163.24	2,087,100
2026-05-20	164.39	165.42	162.45	163.38	161.52	2,073,400
2026-05-19	167.00	169.17	164.93	166.07	164.18	2,706,800
2026-05-18	161.24	166.08	161.24	165.98	164.09	2,415,200
2026-05-15	161.38	163.26	160.96	161.05	159.22	3,456,900
2026-05-14	159.38	161.98	159.22	160.02	158.20	3,285,000
2026-05-13	161.61	162.58	158.16	159.14	157.33	2,227,200
2026-05-12	162.57	164.89	161.06	163.39	161.53	3,252,200
2026-05-11	162.99	164.82	161.38	161.58	159.74	4,216,100
2026-05-08	165.54	166.75	162.50	163.25	161.39	1,948,100
2026-05-07	162.85	167.64	162.85	166.03	164.14	2,928,500
2026-05-06	168.18	169.00	163.81	163.90	162.03	3,087,700
2026-05-05	167.49	167.97	165.73	167.27	165.36	2,320,500
2026-05-04	165.60	169.03	165.00	167.87	165.96	2,979,100
2026-05-01	168.94	171.03	166.00	166.18	164.29	2,482,100
2026-04-30	168.36	169.64	165.71	167.71	165.80	2,994,200
2026-04-29	170.62	171.49	169.49	170.83	168.88	2,166,900
2026-04-28	172.37	172.85	168.87	170.82	168.87	2,069,600

← NewerPage 2 of 3 · 126 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.