Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	157.30	157.82	155.60	157.42	145.26	1,927,700
2021-10-12	157.00	157.84	155.89	157.00	144.87	1,563,400
2021-10-11	156.69	157.98	156.21	156.82	144.71	1,730,600
2021-10-08	156.65	157.25	155.86	156.66	144.56	1,029,600
2021-10-07	156.16	157.44	155.86	156.60	144.50	1,741,300
2021-10-06	153.12	155.32	152.22	155.25	142.76	1,896,400
2021-10-05	152.81	155.86	152.27	154.54	142.11	2,266,600
2021-10-04	153.63	154.90	151.37	151.74	139.54	1,711,300
2021-10-01	152.15	155.78	151.63	154.13	141.73	1,737,400
2021-09-30	154.78	155.38	151.36	151.43	139.25	2,448,300
2021-09-29	153.94	155.21	153.50	154.48	142.06	1,242,100
2021-09-28	155.87	156.47	152.50	153.27	140.94	1,848,200
2021-09-27	159.65	159.72	156.00	156.57	143.98	1,571,100
2021-09-24	158.72	159.82	158.36	159.46	146.64	1,486,600
2021-09-23	157.61	159.30	157.61	158.53	145.78	2,339,700
2021-09-22	156.71	157.82	155.16	157.08	144.45	2,106,400
2021-09-21	155.82	156.24	155.10	155.59	143.08	1,435,300
2021-09-20	154.00	155.14	152.72	154.89	142.43	1,775,100
2021-09-17	157.46	158.61	155.36	155.83	143.30	3,865,000
2021-09-16	159.00	159.50	157.14	158.22	145.50	1,659,600
2021-09-15	158.07	159.85	157.02	158.80	146.03	2,281,200
2021-09-14	159.69	159.76	157.53	157.61	144.94	2,021,300
2021-09-13	161.81	161.86	158.34	159.14	146.34	1,727,200
2021-09-10	160.94	161.77	160.27	160.48	147.57	1,112,700
2021-09-09	159.16	162.26	159.16	160.29	147.40	2,022,700
2021-09-08	157.99	159.30	157.61	159.00	146.21	1,239,100
2021-09-07	158.98	159.00	157.30	157.89	145.19	1,314,900
2021-09-03	158.96	159.98	158.74	159.50	146.67	1,078,500
2021-09-02	158.59	159.71	158.46	159.42	146.60	1,680,000
2021-09-01	156.87	158.43	156.29	158.05	145.34	1,335,000
2021-08-31	156.36	157.68	156.20	157.20	144.56	2,096,800
2021-08-30	156.35	157.27	156.01	156.41	143.83	1,531,700
2021-08-27	155.17	156.53	154.61	156.35	143.78	1,334,800
2021-08-26	155.76	156.01	154.66	154.72	142.28	1,280,100
2021-08-25	154.93	156.08	154.66	155.32	142.83	1,281,400
2021-08-24	156.09	156.26	155.24	155.27	142.78	1,339,400
2021-08-23	155.49	157.53	155.49	155.86	143.33	1,771,400
2021-08-20	154.06	155.54	153.84	155.13	142.65	1,914,300
2021-08-19	152.38	154.61	152.03	153.92	141.54	1,909,200
2021-08-18	154.14	154.81	152.88	152.94	140.64	1,719,000
2021-08-17	153.51	154.91	152.92	154.52	142.09	1,432,800
2021-08-16	151.93	153.59	151.66	153.53	141.18	1,510,000
2021-08-13	151.19	151.86	151.19	151.64	139.45	1,963,200
2021-08-12	151.83	152.03	150.58	151.08	138.93	1,327,700
2021-08-11	150.81	151.66	150.24	151.59	139.40	1,539,700
2021-08-10	151.01	151.67	149.54	150.32	138.23	2,839,400
2021-08-09	149.99	150.73	149.18	150.64	138.53	994,600
2021-08-06	151.25	151.77	149.20	149.89	137.84	2,065,900
2021-08-05	149.56	151.03	149.43	150.93	138.79	1,365,200
2021-08-04	149.78	150.70	148.86	148.89	136.92	1,428,300
2021-08-03	148.42	150.71	147.58	150.33	138.24	1,954,700
2021-08-02	148.07	149.13	147.91	147.99	136.09	1,514,000
2021-07-30	146.67	147.96	146.50	147.22	135.38	2,145,700
2021-07-29	145.82	147.19	145.42	146.80	134.99	1,780,100
2021-07-28	144.74	145.45	143.54	144.79	133.15	2,798,300
2021-07-27	146.78	147.54	145.27	146.71	134.42	3,463,300
2021-07-26	147.41	149.30	145.95	147.64	135.27	3,895,600
2021-07-23	146.65	147.80	146.36	147.41	135.06	1,694,100
2021-07-22	143.45	146.65	143.04	145.90	133.68	3,104,900
2021-07-21	141.26	144.09	140.41	142.39	130.46	2,727,200

← NewerPage 22 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.