Marsh & Mclennan Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 175.95 | 178.06 | 174.18 | 177.13 | 173.34 | 4,468,100 |
| 2025-10-31 | 177.90 | 179.30 | 176.10 | 178.15 | 174.33 | 4,252,200 |
| 2025-10-30 | 180.72 | 181.48 | 178.31 | 178.67 | 174.84 | 4,477,800 |
| 2025-10-29 | 180.99 | 182.80 | 179.26 | 179.99 | 176.13 | 3,850,800 |
| 2025-10-28 | 187.00 | 187.62 | 182.73 | 182.82 | 178.90 | 2,990,100 |
| 2025-10-27 | 186.87 | 188.39 | 185.75 | 187.62 | 183.60 | 2,679,200 |
| 2025-10-24 | 188.15 | 188.53 | 186.42 | 186.55 | 182.55 | 2,119,700 |
| 2025-10-23 | 189.33 | 189.52 | 187.12 | 188.08 | 184.05 | 2,447,600 |
| 2025-10-22 | 189.07 | 189.99 | 187.61 | 189.31 | 185.26 | 2,740,000 |
| 2025-10-21 | 189.25 | 191.07 | 188.12 | 188.95 | 184.90 | 2,751,700 |
| 2025-10-20 | 189.90 | 191.05 | 187.65 | 189.91 | 185.84 | 2,899,600 |
| 2025-10-17 | 186.82 | 191.10 | 186.00 | 189.59 | 185.53 | 5,808,100 |
| 2025-10-16 | 193.95 | 196.50 | 185.12 | 186.48 | 182.49 | 8,749,600 |
| 2025-10-15 | 205.29 | 206.04 | 201.12 | 203.85 | 199.48 | 3,115,700 |
| 2025-10-14 | 205.77 | 207.28 | 204.51 | 207.02 | 202.59 | 2,013,000 |
| 2025-10-13 | 205.51 | 207.00 | 203.77 | 205.36 | 200.96 | 2,660,000 |
| 2025-10-10 | 207.29 | 207.83 | 205.74 | 207.02 | 202.59 | 2,841,000 |
| 2025-10-09 | 207.00 | 207.50 | 204.57 | 206.00 | 201.59 | 3,193,200 |
| 2025-10-08 | 204.22 | 205.03 | 203.05 | 204.75 | 200.36 | 2,656,100 |
| 2025-10-07 | 202.20 | 204.00 | 201.36 | 203.84 | 199.47 | 1,829,700 |
| 2025-10-06 | 201.11 | 201.78 | 199.78 | 201.34 | 197.03 | 1,491,100 |
| 2025-10-03 | 199.24 | 202.12 | 199.24 | 201.14 | 196.83 | 2,291,200 |
| 2025-10-02 | 199.03 | 201.60 | 197.81 | 199.57 | 195.30 | 1,996,600 |
| 2025-10-01 | 200.64 | 201.87 | 200.24 | 201.29 | 196.10 | 2,927,100 |
| 2025-09-30 | 199.44 | 201.85 | 199.38 | 201.53 | 196.33 | 2,490,700 |
| 2025-09-29 | 199.26 | 200.28 | 198.16 | 200.23 | 195.07 | 2,265,300 |
| 2025-09-26 | 199.68 | 200.92 | 198.53 | 199.56 | 194.41 | 1,694,900 |
| 2025-09-25 | 200.77 | 201.72 | 197.33 | 197.97 | 192.86 | 2,324,500 |
| 2025-09-24 | 196.64 | 201.08 | 196.31 | 199.66 | 194.51 | 2,831,300 |
| 2025-09-23 | 197.23 | 198.37 | 195.63 | 197.46 | 192.37 | 2,739,100 |
| 2025-09-22 | 196.87 | 197.48 | 195.83 | 197.04 | 191.96 | 2,355,800 |
| 2025-09-19 | 197.12 | 197.94 | 196.07 | 196.78 | 191.70 | 3,630,000 |
| 2025-09-18 | 196.48 | 198.44 | 195.01 | 196.15 | 191.09 | 1,455,500 |
| 2025-09-17 | 197.40 | 199.87 | 197.07 | 197.40 | 192.31 | 1,734,300 |
| 2025-09-16 | 197.04 | 197.81 | 196.17 | 196.83 | 191.75 | 2,162,700 |
| 2025-09-15 | 203.06 | 203.72 | 197.31 | 198.11 | 193.00 | 2,122,700 |
| 2025-09-12 | 202.63 | 204.35 | 202.43 | 202.93 | 197.70 | 2,652,500 |
| 2025-09-11 | 198.93 | 203.47 | 198.39 | 203.46 | 198.21 | 2,998,900 |
| 2025-09-10 | 201.03 | 201.48 | 198.09 | 198.77 | 193.64 | 2,529,200 |
| 2025-09-09 | 202.48 | 203.58 | 198.06 | 201.88 | 196.67 | 2,193,900 |
| 2025-09-08 | 202.77 | 203.68 | 201.03 | 203.46 | 198.21 | 1,833,500 |
| 2025-09-05 | 205.77 | 207.08 | 203.17 | 203.74 | 198.48 | 1,516,900 |
| 2025-09-04 | 205.73 | 206.97 | 204.80 | 206.11 | 200.79 | 2,683,800 |
| 2025-09-03 | 204.88 | 205.72 | 204.12 | 205.27 | 199.98 | 1,244,000 |
| 2025-09-02 | 205.65 | 207.19 | 204.51 | 205.44 | 200.14 | 2,892,600 |
| 2025-08-29 | 206.73 | 207.53 | 205.33 | 205.81 | 200.50 | 2,404,900 |
| 2025-08-28 | 206.20 | 207.01 | 204.29 | 206.44 | 201.11 | 2,190,300 |
| 2025-08-27 | 206.61 | 207.64 | 205.92 | 206.37 | 201.05 | 1,383,600 |
| 2025-08-26 | 206.66 | 206.93 | 205.27 | 206.42 | 201.10 | 2,050,500 |
| 2025-08-25 | 210.38 | 211.28 | 206.97 | 207.01 | 201.67 | 1,370,700 |
| 2025-08-22 | 212.07 | 212.65 | 210.11 | 210.55 | 205.12 | 1,467,100 |
| 2025-08-21 | 210.45 | 211.38 | 209.67 | 211.11 | 205.66 | 1,503,600 |
| 2025-08-20 | 212.00 | 213.80 | 210.76 | 211.21 | 205.76 | 1,886,800 |
| 2025-08-19 | 208.08 | 211.84 | 208.08 | 210.93 | 205.49 | 1,480,500 |
| 2025-08-18 | 206.75 | 208.31 | 206.71 | 207.65 | 202.29 | 1,732,000 |
| 2025-08-15 | 207.89 | 209.28 | 207.09 | 207.21 | 201.86 | 1,767,600 |
| 2025-08-14 | 209.40 | 209.87 | 206.24 | 206.99 | 201.65 | 1,677,100 |
| 2025-08-13 | 205.17 | 210.11 | 204.41 | 209.35 | 203.95 | 2,069,500 |
| 2025-08-12 | 203.68 | 205.10 | 202.44 | 204.41 | 199.14 | 2,469,500 |
| 2025-08-11 | 203.53 | 204.66 | 202.23 | 203.35 | 198.10 | 2,724,500 |
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.