Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	166.81	167.12	163.13	163.81	151.16	2,798,900
2022-01-06	165.29	167.17	164.19	166.69	153.81	1,580,400
2022-01-05	167.58	168.07	164.83	164.83	152.10	1,749,500
2022-01-04	167.77	168.29	164.56	167.15	154.24	2,940,200
2022-01-03	172.04	173.00	167.16	167.23	154.31	2,395,900
2021-12-31	173.07	174.35	172.81	173.82	160.39	953,400
2021-12-30	174.43	175.00	173.27	173.49	160.09	678,700
2021-12-29	173.90	174.90	173.78	173.89	160.46	1,092,300
2021-12-28	173.90	175.12	173.42	173.77	160.35	863,800
2021-12-27	170.92	173.92	170.92	173.89	160.46	1,899,600
2021-12-23	171.09	171.84	170.42	170.57	157.40	1,309,400
2021-12-22	168.92	170.71	168.63	170.48	157.31	1,045,700
2021-12-21	169.63	169.63	167.63	168.85	155.81	1,566,700
2021-12-20	166.70	168.42	164.97	168.30	155.30	1,344,800
2021-12-17	169.81	170.06	167.03	168.30	155.30	2,541,200
2021-12-16	171.16	171.67	168.50	170.00	156.87	1,992,400
2021-12-15	168.98	170.70	168.02	170.42	157.26	1,820,100
2021-12-14	170.71	171.02	167.44	168.98	155.93	2,011,000
2021-12-13	172.05	172.05	170.06	170.65	157.47	1,451,400
2021-12-10	172.19	172.55	170.68	171.80	158.53	1,203,600
2021-12-09	170.21	172.48	169.07	171.05	157.84	1,392,500
2021-12-08	173.50	174.90	172.05	172.91	159.55	1,266,900
2021-12-07	172.07	173.44	171.77	172.58	159.25	1,475,200
2021-12-06	169.53	171.58	168.70	170.46	157.29	1,763,800
2021-12-03	169.43	169.92	165.85	167.79	154.83	1,989,000
2021-12-02	164.17	168.97	164.16	168.47	155.46	1,798,800
2021-12-01	166.13	168.78	163.63	163.74	151.09	1,730,600
2021-11-30	165.50	168.02	163.99	164.02	151.35	4,614,500
2021-11-29	167.88	168.38	166.65	167.03	154.13	2,004,500
2021-11-26	166.51	168.35	164.52	166.41	153.56	1,398,500
2021-11-24	168.65	170.15	168.10	169.78	156.67	1,568,600
2021-11-23	169.37	170.13	166.98	169.05	155.99	1,731,600
2021-11-22	169.67	170.81	168.46	169.27	156.20	1,698,500
2021-11-19	168.15	169.61	166.66	169.32	156.24	1,393,500
2021-11-18	168.13	168.38	167.01	167.50	154.56	1,233,800
2021-11-17	168.23	168.73	167.04	167.79	154.83	1,326,300
2021-11-16	167.54	169.09	167.00	168.56	155.54	1,593,000
2021-11-15	166.94	167.97	166.00	167.35	154.42	1,526,200
2021-11-12	165.43	167.04	164.99	166.70	153.82	1,203,400
2021-11-11	165.20	165.29	163.34	164.92	152.18	1,078,000
2021-11-10	164.62	166.08	162.91	165.15	152.39	1,466,700
2021-11-09	163.68	165.11	163.29	164.92	152.18	1,877,800
2021-11-08	162.47	164.58	161.00	164.00	151.33	1,722,800
2021-11-05	162.41	162.60	160.19	161.45	148.98	1,458,900
2021-11-04	162.68	162.88	160.34	161.18	148.73	1,629,900
2021-11-03	164.01	164.15	160.64	162.62	150.06	1,656,100
2021-11-02	163.28	164.79	162.90	164.09	151.42	2,565,900
2021-11-01	167.00	167.42	161.74	162.79	150.22	2,038,400
2021-10-29	167.10	168.32	166.44	166.80	153.92	2,924,800
2021-10-28	168.18	168.75	166.80	167.45	154.52	1,651,700
2021-10-27	169.03	169.85	167.31	167.64	154.69	2,124,500
2021-10-26	169.71	169.91	168.14	168.91	155.86	1,945,400
2021-10-25	169.56	171.13	168.87	169.13	156.07	1,476,500
2021-10-22	169.10	169.77	167.97	169.57	156.47	2,168,600
2021-10-21	166.85	168.90	165.32	168.43	155.42	2,856,300

← NewerPage 21 of 21 · 1,255 trading days

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.