Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	170.39	172.60	169.72	169.94	157.84	1,826,000
2022-04-04	171.25	171.88	169.93	171.10	158.43	1,477,000
2022-04-01	171.51	172.37	170.51	171.68	158.96	1,492,300
2022-03-31	172.91	173.34	170.42	170.42	157.80	2,704,700
2022-03-30	171.63	172.04	169.65	171.84	159.11	2,259,400
2022-03-29	171.21	171.87	170.16	171.45	158.75	2,164,000
2022-03-28	166.81	169.37	166.00	169.22	156.68	2,161,700
2022-03-25	164.50	166.22	163.95	166.11	153.80	1,448,400
2022-03-24	163.09	164.43	162.86	164.17	152.01	1,298,900
2022-03-23	162.45	164.18	161.45	162.55	150.51	2,285,100
2022-03-22	162.03	163.21	160.98	162.80	150.74	1,935,900
2022-03-21	162.36	163.40	161.04	161.85	149.86	1,487,200
2022-03-18	158.28	163.17	157.24	162.33	150.30	3,665,700
2022-03-17	157.75	160.80	156.21	160.79	148.88	2,488,300
2022-03-16	156.17	158.50	155.02	158.00	146.30	2,196,800
2022-03-15	151.90	155.97	151.38	155.30	143.80	2,105,200
2022-03-14	150.85	152.49	149.03	150.04	138.93	1,974,200
2022-03-11	152.13	152.79	149.43	149.59	138.51	1,775,200
2022-03-10	150.01	151.78	150.01	151.49	140.27	1,704,300
2022-03-09	150.84	154.60	150.54	152.32	141.04	2,125,400
2022-03-08	151.74	152.83	147.52	147.93	136.97	2,519,900
2022-03-07	155.19	156.26	151.67	151.81	140.56	2,347,200
2022-03-04	154.43	156.75	153.00	156.49	144.90	1,593,700
2022-03-03	156.43	157.54	155.23	155.84	144.30	1,595,900
2022-03-02	154.98	156.56	153.97	155.54	144.02	1,907,600
2022-03-01	155.12	156.39	153.20	153.74	142.35	2,486,300
2022-02-28	153.32	156.18	152.89	155.41	143.90	2,822,900
2022-02-25	152.24	155.87	152.10	155.50	143.98	1,829,300
2022-02-24	146.13	152.55	145.54	151.78	140.54	2,725,600
2022-02-23	151.71	152.49	148.63	148.74	137.72	2,005,900
2022-02-22	152.15	152.71	150.03	151.14	139.94	1,816,900
2022-02-18	151.24	152.75	150.90	152.19	140.92	1,523,600
2022-02-17	152.88	152.99	150.88	151.15	139.95	1,556,800
2022-02-16	153.07	154.61	152.29	153.94	142.54	1,734,900
2022-02-15	153.42	154.30	152.62	153.54	142.17	1,779,900
2022-02-14	152.04	153.76	150.43	151.71	140.47	2,527,100
2022-02-11	153.44	154.94	151.51	152.21	140.93	2,862,900
2022-02-10	153.89	156.30	152.70	153.51	142.14	1,818,300
2022-02-09	155.23	157.21	154.99	156.44	144.85	1,698,100
2022-02-08	152.88	154.46	150.88	153.88	142.48	2,058,100
2022-02-07	153.09	154.35	152.40	153.32	141.96	1,904,400
2022-02-04	151.00	154.76	150.41	153.25	141.90	1,881,000
2022-02-03	153.94	154.77	151.60	152.03	140.77	1,914,700
2022-02-02	153.20	155.04	153.18	154.77	143.31	1,845,500
2022-02-01	153.69	154.68	151.04	153.52	142.15	2,117,400
2022-01-31	150.23	154.00	149.17	153.64	142.26	3,020,200
2022-01-28	146.87	150.48	142.80	150.27	139.14	4,058,900
2022-01-27	149.00	151.11	146.96	147.31	136.40	5,038,100
2022-01-26	156.82	158.30	153.16	154.00	142.59	3,101,600
2022-01-25	156.53	157.91	154.00	156.65	144.55	2,905,000
2022-01-24	155.81	158.15	153.21	157.96	145.76	3,755,300
2022-01-21	158.77	160.05	156.73	157.05	144.92	3,901,300
2022-01-20	158.53	161.27	158.05	158.19	145.97	1,906,300
2022-01-19	159.68	161.30	158.12	158.27	146.05	2,107,600
2022-01-18	159.51	160.14	157.13	158.74	146.48	2,847,600
2022-01-14	162.87	163.10	158.72	161.20	148.75	2,311,300
2022-01-13	166.33	167.16	163.51	163.95	151.29	1,453,100
2022-01-12	166.39	167.52	165.76	166.37	153.52	2,555,800
2022-01-11	165.57	165.93	163.00	165.73	152.93	2,304,900
2022-01-10	163.10	165.29	160.09	165.18	152.42	2,403,900

← NewerPage 20 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.