Marsh & Mclennan Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 203.68 | 204.69 | 202.15 | 203.67 | 198.42 | 2,219,200 |
| 2025-08-07 | 205.02 | 205.02 | 201.74 | 203.31 | 198.07 | 3,026,800 |
| 2025-08-06 | 200.84 | 204.49 | 200.64 | 203.90 | 198.64 | 3,756,600 |
| 2025-08-05 | 199.48 | 201.19 | 198.96 | 200.50 | 195.33 | 2,555,100 |
| 2025-08-04 | 198.90 | 199.22 | 197.35 | 199.08 | 193.94 | 2,338,200 |
| 2025-08-01 | 199.97 | 200.00 | 196.27 | 197.78 | 192.68 | 3,514,400 |
| 2025-07-31 | 199.00 | 201.06 | 198.45 | 199.20 | 194.06 | 3,006,600 |
| 2025-07-30 | 202.78 | 203.35 | 199.57 | 200.56 | 195.39 | 3,081,000 |
| 2025-07-29 | 205.84 | 206.29 | 201.51 | 202.92 | 197.69 | 4,765,200 |
| 2025-07-28 | 209.46 | 209.69 | 205.89 | 206.27 | 200.95 | 2,483,200 |
| 2025-07-25 | 209.15 | 211.21 | 209.08 | 210.40 | 204.97 | 2,292,700 |
| 2025-07-24 | 208.72 | 210.69 | 208.07 | 208.32 | 202.95 | 2,767,700 |
| 2025-07-23 | 211.09 | 213.00 | 208.77 | 209.80 | 203.51 | 2,414,600 |
| 2025-07-22 | 210.99 | 212.90 | 209.30 | 210.30 | 204.00 | 1,779,900 |
| 2025-07-21 | 211.55 | 213.77 | 209.84 | 210.01 | 203.72 | 2,181,000 |
| 2025-07-18 | 211.06 | 213.16 | 210.82 | 212.28 | 205.92 | 3,524,100 |
| 2025-07-17 | 214.99 | 216.32 | 209.25 | 211.04 | 204.71 | 3,589,700 |
| 2025-07-16 | 215.60 | 215.60 | 209.59 | 211.98 | 205.63 | 3,331,000 |
| 2025-07-15 | 212.78 | 213.61 | 210.85 | 210.90 | 204.58 | 2,968,300 |
| 2025-07-14 | 211.74 | 214.04 | 211.12 | 213.57 | 207.17 | 2,409,200 |
| 2025-07-11 | 213.79 | 214.22 | 211.39 | 211.74 | 205.39 | 2,234,500 |
| 2025-07-10 | 213.76 | 215.24 | 212.63 | 214.71 | 208.27 | 2,234,000 |
| 2025-07-09 | 212.84 | 214.33 | 212.04 | 214.17 | 207.75 | 1,852,700 |
| 2025-07-08 | 211.61 | 215.08 | 211.35 | 213.17 | 206.78 | 2,124,400 |
| 2025-07-07 | 214.82 | 215.51 | 212.24 | 213.16 | 206.77 | 2,758,900 |
| 2025-07-03 | 213.67 | 215.21 | 212.21 | 215.08 | 208.63 | 1,711,800 |
| 2025-07-02 | 216.44 | 217.07 | 210.51 | 212.72 | 206.34 | 3,994,300 |
| 2025-07-01 | 218.62 | 219.71 | 216.21 | 217.83 | 211.30 | 2,333,200 |
| 2025-06-30 | 216.30 | 219.33 | 215.16 | 218.64 | 212.09 | 2,394,500 |
| 2025-06-27 | 216.19 | 218.98 | 216.12 | 216.97 | 210.47 | 2,378,700 |
| 2025-06-26 | 216.33 | 217.28 | 215.03 | 216.02 | 209.54 | 2,186,600 |
| 2025-06-25 | 218.99 | 219.36 | 216.11 | 216.31 | 209.83 | 1,743,200 |
| 2025-06-24 | 219.19 | 220.32 | 215.34 | 219.67 | 213.09 | 1,576,200 |
| 2025-06-23 | 216.81 | 219.16 | 214.81 | 219.11 | 212.54 | 1,964,100 |
| 2025-06-20 | 214.72 | 218.31 | 214.38 | 216.21 | 209.73 | 4,678,800 |
| 2025-06-18 | 216.16 | 216.53 | 213.81 | 214.32 | 207.90 | 2,511,000 |
| 2025-06-17 | 217.00 | 217.00 | 215.20 | 216.03 | 209.55 | 3,220,500 |
| 2025-06-16 | 218.11 | 219.21 | 216.07 | 216.63 | 210.14 | 2,624,800 |
| 2025-06-13 | 218.72 | 219.69 | 216.92 | 217.38 | 210.86 | 1,574,500 |
| 2025-06-12 | 217.69 | 219.43 | 216.13 | 219.40 | 212.82 | 2,135,100 |
| 2025-06-11 | 217.09 | 218.44 | 213.72 | 217.29 | 210.78 | 2,938,300 |
| 2025-06-10 | 222.57 | 222.57 | 217.19 | 218.12 | 211.58 | 2,930,600 |
| 2025-06-09 | 228.84 | 229.04 | 219.23 | 222.52 | 215.85 | 2,528,500 |
| 2025-06-06 | 229.98 | 231.36 | 229.31 | 230.01 | 223.12 | 1,060,000 |
| 2025-06-05 | 232.95 | 233.50 | 227.33 | 228.86 | 222.00 | 1,764,400 |
| 2025-06-04 | 234.99 | 235.38 | 232.26 | 232.32 | 225.36 | 1,337,000 |
| 2025-06-03 | 234.45 | 235.78 | 231.50 | 234.86 | 227.82 | 1,940,300 |
| 2025-06-02 | 232.05 | 234.81 | 230.41 | 234.76 | 227.72 | 1,425,600 |
| 2025-05-30 | 231.51 | 234.42 | 228.13 | 233.66 | 226.66 | 3,744,200 |
| 2025-05-29 | 229.00 | 231.62 | 228.21 | 231.49 | 224.55 | 994,100 |
| 2025-05-28 | 230.54 | 231.90 | 229.20 | 229.52 | 222.64 | 1,134,400 |
| 2025-05-27 | 229.79 | 231.83 | 228.59 | 231.53 | 224.59 | 1,314,400 |
| 2025-05-23 | 228.33 | 230.45 | 226.93 | 229.33 | 222.46 | 1,514,200 |
| 2025-05-22 | 228.79 | 229.99 | 226.02 | 228.47 | 221.62 | 1,664,400 |
| 2025-05-21 | 230.24 | 232.15 | 228.85 | 229.01 | 222.15 | 1,653,400 |
| 2025-05-20 | 231.39 | 232.43 | 230.01 | 230.81 | 223.89 | 1,479,100 |
| 2025-05-19 | 231.76 | 232.85 | 230.85 | 231.84 | 224.89 | 1,208,000 |
| 2025-05-16 | 227.55 | 231.90 | 226.80 | 231.39 | 224.45 | 2,422,500 |
| 2025-05-15 | 223.45 | 227.39 | 223.27 | 227.24 | 220.43 | 2,302,400 |
| 2025-05-14 | 224.08 | 224.63 | 219.80 | 222.51 | 215.84 | 2,335,900 |
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.