Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	104.61	105.15	103.78	104.30	94.035	3,331,400
2020-05-11	103.15	104.95	102.87	104.09	93.845	2,242,500
2020-05-08	102.62	104.01	101.50	103.98	93.746	1,559,700
2020-05-07	99.870	102.07	99.870	101.65	91.646	1,776,900
2020-05-06	101.16	101.39	98.640	98.880	89.148	1,932,100
2020-05-05	99.190	101.79	98.880	100.26	90.392	2,596,600
2020-05-04	98.050	100.51	96.770	98.740	89.022	3,989,600
2020-05-01	95.900	97.390	94.510	97.100	87.543	2,637,900
2020-04-30	93.710	98.510	93.400	97.330	87.751	3,734,500
2020-04-29	95.010	96.120	94.290	94.620	85.307	1,831,200
2020-04-28	96.300	96.680	93.130	93.260	84.081	1,557,200
2020-04-27	93.830	95.210	92.670	94.700	85.380	1,859,900
2020-04-24	93.230	93.960	91.800	93.290	84.108	1,460,900
2020-04-23	93.990	95.590	92.340	92.590	83.477	2,010,500
2020-04-22	94.100	94.870	92.350	94.080	84.821	2,153,400
2020-04-21	93.260	94.540	92.460	92.700	83.576	2,259,000
2020-04-20	97.560	97.560	95.010	95.760	86.335	1,594,700
2020-04-17	99.480	100.28	96.800	98.540	88.842	1,892,700
2020-04-16	96.410	97.380	95.490	97.220	87.652	1,736,300
2020-04-15	97.000	98.000	95.630	96.300	86.822	2,264,900
2020-04-14	97.000	100.00	96.750	99.440	89.653	2,438,500
2020-04-13	96.110	96.110	93.970	95.020	85.668	2,293,800
2020-04-09	94.510	97.000	94.200	96.610	87.102	3,061,900
2020-04-08	88.610	94.070	87.360	93.610	84.397	2,707,200
2020-04-07	90.960	91.080	87.300	87.400	78.798	2,399,900
2020-04-06	83.630	88.060	82.630	87.330	78.325	2,911,100
2020-04-03	81.890	82.980	78.950	79.900	71.661	2,720,200
2020-04-02	81.250	84.220	81.100	82.750	74.217	2,451,100
2020-04-01	83.690	85.080	81.430	82.020	73.562	3,228,600
2020-03-31	88.560	89.580	85.270	86.460	77.544	3,670,600
2020-03-30	85.700	89.900	84.990	89.550	80.316	2,785,600
2020-03-27	82.740	88.240	82.620	85.450	76.639	3,159,200
2020-03-26	88.040	89.710	84.530	85.860	77.006	3,560,500
2020-03-25	85.690	90.870	84.330	86.860	77.903	3,000,000
2020-03-24	80.250	87.890	79.540	86.930	77.966	4,379,200
2020-03-23	78.400	79.400	74.330	76.690	68.782	4,772,700
2020-03-20	79.810	84.010	77.440	79.870	71.634	3,788,700
2020-03-19	80.380	82.030	75.880	79.030	70.881	4,356,900
2020-03-18	87.250	87.790	75.790	80.810	72.477	4,721,500
2020-03-17	90.460	93.890	89.180	91.900	82.423	4,341,500
2020-03-16	88.560	93.470	86.260	87.860	78.800	4,249,600
2020-03-13	95.980	99.190	91.400	98.640	88.468	5,974,000
2020-03-12	93.570	100.36	92.480	93.000	83.410	5,559,800
2020-03-11	100.43	100.96	97.920	98.950	88.746	2,827,800
2020-03-10	102.72	103.92	98.950	103.09	92.460	4,267,200
2020-03-09	98.330	102.17	97.620	99.880	89.581	4,864,400
2020-03-06	103.02	106.23	101.76	105.67	94.773	3,651,100
2020-03-05	108.43	108.49	105.33	106.56	95.572	3,075,900
2020-03-04	108.05	110.67	107.24	110.60	99.195	4,734,200
2020-03-03	108.21	110.34	105.04	106.52	95.536	3,264,800
2020-03-02	104.18	108.08	104.10	108.01	96.872	4,028,800
2020-02-28	104.44	105.62	101.56	104.56	93.778	4,077,700
2020-02-27	111.27	112.29	106.85	106.88	95.859	2,325,200
2020-02-26	111.80	113.42	111.64	112.59	100.98	1,964,700
2020-02-25	113.75	114.12	110.66	111.11	99.653	1,721,800
2020-02-24	113.89	115.35	112.73	113.33	101.64	2,349,600
2020-02-21	116.58	116.94	115.54	116.35	104.35	1,947,800
2020-02-20	118.33	118.63	116.70	117.08	105.01	1,322,600
2020-02-19	119.50	119.56	118.45	118.48	106.26	1,143,800
2020-02-18	118.63	119.51	118.22	119.45	107.13	1,352,700

← NewerPage 28 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.