Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	102.59	104.64	102.11	103.46	94.036	2,797,600
2020-10-29	107.32	107.87	102.86	102.95	93.573	3,065,400
2020-10-28	108.83	109.40	107.29	107.53	97.736	2,524,300
2020-10-27	111.33	111.99	110.41	110.41	100.35	1,088,900
2020-10-26	112.71	112.72	110.35	111.09	100.97	1,438,600
2020-10-23	113.82	113.86	112.78	113.70	103.34	1,275,400
2020-10-22	112.30	113.65	111.84	113.38	103.05	1,050,500
2020-10-21	112.61	113.83	112.28	112.30	102.07	1,145,900
2020-10-20	113.79	114.11	112.24	112.47	102.23	1,106,400
2020-10-19	115.18	115.56	112.84	113.03	102.73	1,190,900
2020-10-16	114.66	115.98	114.34	114.94	104.47	1,606,900
2020-10-15	113.76	115.12	113.30	114.36	103.94	1,449,000
2020-10-14	115.40	116.28	114.27	114.51	104.08	1,329,400
2020-10-13	116.26	117.56	114.37	114.95	104.48	1,210,200
2020-10-12	115.30	117.18	115.27	116.59	105.97	1,285,800
2020-10-09	115.19	116.51	114.23	115.71	105.17	1,698,200
2020-10-08	114.61	115.68	114.13	114.26	103.85	2,141,300
2020-10-07	115.59	116.20	114.26	114.69	103.82	1,605,400
2020-10-06	116.08	117.14	114.46	114.88	103.99	2,185,600
2020-10-05	115.44	116.09	114.68	115.66	104.70	1,346,700
2020-10-02	113.42	115.80	113.19	114.56	103.70	1,641,600
2020-10-01	115.03	115.45	113.59	114.23	103.40	2,052,300
2020-09-30	114.55	115.84	113.58	114.70	103.83	2,499,600
2020-09-29	114.32	114.89	113.17	114.05	103.24	1,603,600
2020-09-28	114.10	115.85	113.26	114.54	103.69	2,059,300
2020-09-25	112.40	113.37	110.71	112.96	102.25	2,395,100
2020-09-24	114.42	114.74	112.54	112.73	102.05	1,719,600
2020-09-23	116.17	117.07	114.46	114.54	103.69	1,453,500
2020-09-22	116.28	117.61	114.97	116.27	105.25	1,819,200
2020-09-21	116.44	116.76	114.47	116.27	105.25	2,227,800
2020-09-18	117.53	119.40	117.27	117.67	106.52	3,068,900
2020-09-17	117.70	118.56	116.51	117.88	106.71	1,879,700
2020-09-16	118.96	120.51	118.61	118.83	107.57	1,572,800
2020-09-15	118.11	119.40	118.00	118.62	107.38	1,395,300
2020-09-14	116.84	118.04	116.47	117.80	106.64	1,199,300
2020-09-11	115.96	116.45	114.86	115.78	104.81	1,023,800
2020-09-10	116.76	117.50	115.58	115.61	104.65	1,859,200
2020-09-09	114.45	117.81	114.35	116.75	105.69	1,843,600
2020-09-08	114.54	114.74	112.14	113.48	102.73	2,689,500
2020-09-04	117.31	117.94	113.63	115.41	104.47	1,400,600
2020-09-03	119.41	120.97	115.75	116.58	105.53	3,187,700
2020-09-02	115.28	118.96	115.07	118.91	107.64	2,075,100
2020-09-01	114.63	115.50	113.94	115.48	104.54	1,693,600
2020-08-31	114.35	115.34	113.97	114.91	104.02	1,571,400
2020-08-28	115.36	115.42	113.43	114.00	103.20	1,962,000
2020-08-27	114.31	115.38	114.23	114.68	103.81	1,284,300
2020-08-26	112.88	114.47	112.24	114.22	103.40	1,218,200
2020-08-25	113.35	113.67	112.27	112.99	102.28	1,918,300
2020-08-24	113.87	114.11	111.96	112.62	101.95	1,898,600
2020-08-21	114.86	115.29	112.18	113.47	102.72	2,491,800
2020-08-20	115.56	116.46	115.14	116.05	105.05	1,019,500
2020-08-19	116.92	117.36	115.92	116.10	105.10	899,400
2020-08-18	116.37	117.61	116.37	116.93	105.85	1,236,900
2020-08-17	116.37	117.26	116.17	116.51	105.47	1,029,600
2020-08-14	116.81	117.74	116.09	116.61	105.56	1,059,500
2020-08-13	116.26	117.31	116.08	117.15	106.05	1,115,700
2020-08-12	117.84	118.22	116.44	116.65	105.60	1,370,500
2020-08-11	117.18	117.97	115.78	116.98	105.89	1,726,700
2020-08-10	118.05	118.12	116.11	116.41	105.38	1,503,500
2020-08-07	118.38	119.21	116.95	117.74	106.58	1,544,200

← NewerPage 26 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.