Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	182.50	188.84	180.61	187.92	184.83	3,610,700
2026-01-28	178.00	179.74	176.75	178.18	174.36	4,118,200
2026-01-27	182.11	182.50	178.53	179.18	175.34	3,389,400
2026-01-26	182.90	185.00	182.28	183.66	179.73	3,281,400
2026-01-23	179.28	183.27	178.00	183.16	179.24	2,611,200
2026-01-22	178.79	180.73	178.31	180.65	176.78	2,518,300
2026-01-21	181.45	182.00	178.26	179.68	175.83	3,337,700
2026-01-20	182.05	182.53	180.06	181.00	177.12	3,089,800
2026-01-16	179.92	182.67	179.88	182.40	178.49	4,296,300
2026-01-15	183.14	184.45	181.88	182.26	178.36	2,213,500
2026-01-14	182.81	184.66	182.03	183.27	179.34	1,696,600
2026-01-13	185.21	185.24	181.83	182.70	178.79	2,165,700
2026-01-12	186.31	187.43	185.07	185.63	181.65	2,380,300
2026-01-09	186.67	187.70	185.59	186.01	182.03	1,994,400
2026-01-08	182.82	187.48	182.47	186.90	182.90	2,309,300
2026-01-07	184.70	185.54	181.36	182.90	178.98	2,272,200
2026-01-06	186.45	187.70	184.78	185.54	181.57	2,155,500
2026-01-05	181.07	187.61	180.61	187.34	183.33	3,209,200
2026-01-02	184.41	185.00	181.80	182.47	178.56	1,983,600
2025-12-31	187.43	187.44	185.49	185.52	181.55	1,191,900
2025-12-30	187.27	187.90	186.64	187.36	183.35	1,417,300
2025-12-29	187.37	188.50	187.01	187.63	183.61	1,555,100
2025-12-26	187.34	188.10	186.37	187.00	182.99	938,200
2025-12-24	185.75	188.12	185.46	187.60	183.58	973,500
2025-12-23	185.22	186.17	184.98	185.90	181.92	1,785,400
2025-12-22	184.77	186.42	184.43	185.51	181.54	2,252,000
2025-12-19	185.21	186.16	183.92	184.70	180.74	7,301,300
2025-12-18	185.74	187.24	185.35	185.73	181.75	2,898,200
2025-12-17	186.72	188.56	185.64	186.36	182.37	2,912,700
2025-12-16	188.41	188.75	186.55	187.17	183.16	2,936,200
2025-12-15	186.35	187.43	185.66	187.30	183.29	2,562,600
2025-12-12	183.47	186.24	183.07	186.21	182.22	2,929,400
2025-12-11	181.75	185.15	181.51	183.47	179.54	3,677,000
2025-12-10	181.45	182.02	180.01	180.93	177.05	2,788,400
2025-12-09	181.95	182.78	180.92	181.26	177.38	2,287,700
2025-12-08	181.34	182.56	180.00	181.60	177.71	2,994,200
2025-12-05	183.38	183.50	180.15	181.82	177.93	2,837,200
2025-12-04	184.16	185.05	182.43	183.20	179.28	3,144,700
2025-12-03	183.29	184.78	182.79	183.87	179.93	2,394,400
2025-12-02	183.40	184.80	181.87	183.36	179.43	2,395,000
2025-12-01	182.22	185.25	182.16	184.00	180.06	3,051,300
2025-11-28	182.00	184.33	182.00	183.45	179.52	1,309,200
2025-11-26	182.04	183.05	181.06	182.70	178.79	2,275,600
2025-11-25	180.70	182.37	179.82	182.02	178.12	2,158,400
2025-11-24	181.26	181.26	178.50	179.59	175.74	3,519,400
2025-11-21	180.04	182.32	179.23	180.92	177.04	3,230,800
2025-11-20	177.56	179.55	176.64	178.95	175.12	3,835,300
2025-11-19	180.54	180.76	176.66	177.13	173.34	2,258,600
2025-11-18	181.69	181.84	179.47	180.25	176.39	2,729,000
2025-11-17	183.42	183.69	180.62	180.87	177.00	3,202,200
2025-11-14	184.58	185.33	181.23	182.81	178.89	2,857,800
2025-11-13	182.89	184.33	182.54	183.85	179.91	2,381,900
2025-11-12	181.47	183.33	181.07	182.79	178.87	1,901,000
2025-11-11	178.99	182.12	178.14	181.92	178.02	2,719,400
2025-11-10	178.86	179.88	176.85	178.12	174.30	2,142,900
2025-11-07	176.57	180.57	175.62	180.05	176.19	2,902,700
2025-11-06	177.03	179.00	175.88	176.58	172.80	2,693,400
2025-11-05	180.93	182.09	178.35	178.40	174.58	2,548,500
2025-11-04	178.10	180.55	177.67	180.50	176.63	3,336,400
2025-11-03	175.95	178.06	174.18	177.13	173.34	4,468,100

← NewerPage 4 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.