Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	169.05	173.08	169.05	170.15	168.21	3,069,700
2026-04-24	172.41	173.25	169.62	170.10	168.16	1,713,500
2026-04-23	174.70	175.10	172.45	174.01	172.03	3,821,400
2026-04-22	178.31	178.85	174.20	175.50	173.50	3,555,800
2026-04-21	175.85	179.08	175.07	179.00	176.96	3,486,200
2026-04-20	175.95	176.59	172.87	174.59	172.60	5,032,800
2026-04-17	181.76	182.11	175.69	175.80	173.80	3,931,500
2026-04-16	178.19	183.45	178.10	182.57	180.49	4,155,000
2026-04-15	173.44	175.84	172.53	174.90	172.91	2,593,600
2026-04-14	172.49	173.84	171.76	172.85	170.88	1,997,700
2026-04-13	168.83	173.57	168.28	173.55	171.57	2,811,300
2026-04-10	171.74	172.01	165.06	168.15	166.23	2,974,700
2026-04-09	173.36	174.68	172.03	173.14	171.17	2,227,400
2026-04-08	171.99	175.97	171.86	175.81	172.92	1,912,500
2026-04-07	175.18	175.44	172.30	172.66	169.82	1,697,700
2026-04-06	175.00	176.32	174.42	174.82	171.94	2,372,100
2026-04-02	171.94	176.17	171.73	174.61	171.74	2,143,700
2026-04-01	172.77	174.75	171.58	171.87	169.04	2,839,900
2026-03-31	174.92	176.64	171.55	173.45	170.60	5,076,700
2026-03-30	170.17	175.58	170.13	174.72	171.85	3,948,000
2026-03-27	173.83	174.56	169.14	169.17	166.39	3,986,300
2026-03-26	174.37	177.04	173.25	174.14	171.28	3,125,900
2026-03-25	171.91	174.44	169.74	174.20	171.33	3,821,500
2026-03-24	174.15	174.86	172.67	173.10	170.25	2,810,900
2026-03-23	176.47	178.16	173.83	173.87	171.01	2,735,300
2026-03-20	172.81	176.90	171.38	176.48	173.58	9,676,400
2026-03-19	171.25	172.38	169.80	170.91	168.10	3,052,600
2026-03-18	170.75	171.89	164.89	171.02	168.21	2,257,700
2026-03-17	175.00	176.62	170.94	171.94	169.11	2,860,200
2026-03-16	173.15	174.81	171.40	173.76	170.90	2,183,900
2026-03-13	172.86	173.85	171.18	172.15	169.32	1,800,800
2026-03-12	173.24	176.42	170.84	170.88	168.07	3,028,600
2026-03-11	174.35	175.31	171.57	173.97	171.11	2,980,900
2026-03-10	179.09	179.09	173.82	174.00	171.14	2,667,200
2026-03-09	182.24	182.45	177.92	179.97	177.01	3,131,300
2026-03-06	184.29	184.29	180.97	183.08	180.07	3,040,400
2026-03-05	184.35	186.80	182.86	185.00	181.96	1,989,800
2026-03-04	183.30	184.99	181.87	184.84	181.80	2,156,200
2026-03-03	184.50	186.13	182.11	184.23	181.20	2,513,600
2026-03-02	185.34	187.51	184.63	186.43	183.36	1,993,100
2026-02-27	185.45	187.77	184.59	186.74	183.67	3,369,500
2026-02-26	182.44	185.75	181.79	185.29	182.24	2,768,600
2026-02-25	179.15	181.64	178.99	181.10	178.12	3,475,600
2026-02-24	175.36	178.54	174.15	178.43	175.49	3,973,900
2026-02-23	178.92	181.00	176.65	176.99	174.08	3,073,500
2026-02-20	179.00	179.99	177.66	179.32	176.37	3,868,600
2026-02-19	177.77	179.41	176.75	178.87	175.93	2,721,700
2026-02-18	176.31	178.19	175.60	178.11	175.18	2,642,600
2026-02-17	177.16	178.31	174.28	175.83	172.94	2,703,900
2026-02-13	172.25	174.77	172.25	174.06	171.20	2,757,000
2026-02-12	172.02	175.59	170.37	173.33	170.48	4,544,900
2026-02-11	174.13	175.91	172.01	173.00	170.15	4,878,200
2026-02-10	173.12	176.39	172.06	175.34	172.46	4,799,000
2026-02-09	184.18	184.97	170.78	171.14	168.32	5,435,500
2026-02-06	188.28	189.11	184.64	185.03	181.99	2,342,500
2026-02-05	190.87	193.08	187.07	187.51	184.43	3,480,200
2026-02-04	188.38	193.32	187.23	189.75	186.63	4,263,000
2026-02-03	187.18	190.36	186.64	188.49	185.39	3,063,900
2026-02-02	189.98	191.61	187.69	188.25	185.15	2,811,400
2026-01-30	190.00	190.00	185.65	188.19	185.09	2,903,800

← NewerPage 3 of 21 · 1,255 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.