Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-21	141.26	144.09	140.41	142.39	130.46	2,727,200
2021-07-20	139.58	142.27	139.12	141.70	129.83	1,813,200
2021-07-19	140.22	140.61	137.85	139.04	127.39	1,665,000
2021-07-16	141.17	141.84	140.37	141.33	129.49	1,912,800
2021-07-15	140.31	141.60	140.31	141.05	129.23	1,819,400
2021-07-14	140.68	141.23	139.93	140.96	129.15	1,438,100
2021-07-13	142.02	142.25	140.93	141.05	129.23	1,379,900
2021-07-12	142.57	142.74	141.47	141.83	129.95	1,526,500
2021-07-09	142.34	142.79	141.85	142.60	130.65	1,870,600
2021-07-08	141.28	142.14	140.57	141.52	129.66	2,788,600
2021-07-07	142.22	142.91	141.83	142.57	130.63	1,568,500
2021-07-06	142.33	142.78	141.50	142.55	130.61	2,850,800
2021-07-02	142.44	142.94	142.14	142.31	130.39	1,601,700
2021-07-01	141.15	142.77	140.89	142.34	130.42	1,589,900
2021-06-30	140.52	141.39	140.16	140.68	128.89	2,048,700
2021-06-29	139.34	141.41	139.34	140.94	129.13	1,600,900
2021-06-28	139.94	139.94	138.32	138.95	127.31	2,550,700
2021-06-25	138.45	140.30	138.11	139.70	128.00	6,749,000
2021-06-24	137.60	138.46	137.04	138.15	126.58	1,672,700
2021-06-23	136.73	137.83	136.51	137.49	125.97	1,540,200
2021-06-22	136.91	137.44	135.98	136.72	125.27	2,195,000
2021-06-21	135.33	136.38	134.79	136.34	124.92	1,784,200
2021-06-18	135.49	135.76	133.86	134.31	123.06	4,441,100
2021-06-17	139.83	140.15	136.13	136.84	125.38	3,256,400
2021-06-16	140.96	141.40	139.57	139.71	128.01	2,215,400
2021-06-15	139.90	141.15	139.40	140.63	128.85	1,825,900
2021-06-14	138.55	139.65	138.13	139.63	127.93	1,054,200
2021-06-11	138.91	139.19	138.18	138.92	127.28	1,098,100
2021-06-10	137.88	139.43	137.43	138.49	126.89	1,310,500
2021-06-09	137.27	137.94	136.78	137.42	125.91	1,031,300
2021-06-08	137.84	137.90	136.86	137.41	125.90	1,237,900
2021-06-07	139.81	139.93	137.85	137.97	126.41	1,524,600
2021-06-04	139.61	139.86	138.66	139.67	127.97	1,531,900
2021-06-03	138.65	139.92	137.91	139.37	127.69	1,859,000
2021-06-02	138.76	139.93	138.52	139.33	127.66	2,110,800
2021-06-01	139.00	139.43	138.05	138.81	127.18	1,704,500
2021-05-28	138.06	138.62	137.61	138.35	126.76	1,424,800
2021-05-27	136.87	137.67	135.85	137.28	125.78	1,822,900
2021-05-26	137.34	137.34	136.23	136.50	125.06	1,381,100
2021-05-25	136.55	137.14	136.31	136.60	125.16	1,218,500
2021-05-24	136.73	137.51	136.36	136.43	125.00	1,032,600
2021-05-21	135.97	137.19	135.92	136.18	124.77	1,558,400
2021-05-20	134.46	136.41	134.08	135.71	124.34	1,430,300
2021-05-19	133.08	134.29	131.96	134.24	122.99	1,580,300
2021-05-18	134.71	134.83	133.42	133.79	122.58	1,268,300
2021-05-17	134.11	135.02	133.44	134.49	123.22	1,649,900
2021-05-14	135.32	135.42	134.26	134.56	123.29	1,562,200
2021-05-13	133.04	135.05	132.96	134.59	123.31	2,104,200
2021-05-12	134.61	135.12	132.63	132.79	121.67	2,695,500
2021-05-11	137.37	137.55	134.37	134.77	123.48	1,839,100
2021-05-10	138.24	139.22	137.63	137.79	126.25	1,588,300
2021-05-07	137.38	138.63	137.14	137.97	126.41	1,623,600
2021-05-06	138.23	138.38	137.06	137.77	126.23	1,023,400
2021-05-05	135.37	137.83	135.17	137.66	126.13	1,772,700
2021-05-04	134.89	135.47	134.11	135.16	123.84	2,003,300
2021-05-03	136.10	136.35	134.81	135.30	123.97	2,094,800
2021-04-30	136.03	137.12	135.21	135.70	124.33	2,295,700
2021-04-29	134.50	136.11	134.50	135.98	124.59	1,681,700
2021-04-28	132.94	134.36	132.24	134.01	122.78	1,855,200
2021-04-27	129.33	133.92	128.27	132.21	121.13	2,571,300

← NewerPage 23 of 79 · 4,732 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.