Marsh & Mclennan Companies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 231.60 | 231.81 | 228.77 | 228.83 | 221.23 | 1,691,900 |
| 2025-02-13 | 229.22 | 231.64 | 228.91 | 231.10 | 223.42 | 1,567,600 |
| 2025-02-12 | 226.87 | 229.05 | 226.39 | 228.97 | 221.36 | 2,045,000 |
| 2025-02-11 | 227.98 | 228.58 | 226.95 | 228.00 | 220.43 | 2,085,000 |
| 2025-02-10 | 227.37 | 228.47 | 225.46 | 228.05 | 220.47 | 1,698,700 |
| 2025-02-07 | 225.94 | 228.02 | 225.64 | 227.40 | 219.85 | 2,210,300 |
| 2025-02-06 | 226.45 | 227.43 | 225.20 | 226.00 | 218.49 | 2,955,800 |
| 2025-02-05 | 224.37 | 225.72 | 222.54 | 225.51 | 218.02 | 2,407,200 |
| 2025-02-04 | 219.63 | 224.12 | 219.08 | 223.07 | 215.66 | 4,763,400 |
| 2025-02-03 | 216.00 | 219.72 | 214.78 | 219.29 | 212.01 | 2,677,900 |
| 2025-01-31 | 219.12 | 219.86 | 215.64 | 216.88 | 209.68 | 2,346,000 |
| 2025-01-30 | 223.50 | 223.50 | 215.53 | 220.83 | 213.49 | 2,709,000 |
| 2025-01-29 | 219.52 | 221.62 | 219.08 | 219.31 | 211.24 | 1,668,900 |
| 2025-01-28 | 223.58 | 224.49 | 220.73 | 220.88 | 212.75 | 1,839,400 |
| 2025-01-27 | 220.32 | 224.14 | 219.32 | 223.84 | 215.60 | 1,663,400 |
| 2025-01-24 | 216.68 | 219.57 | 216.17 | 218.96 | 210.90 | 2,024,200 |
| 2025-01-23 | 217.33 | 218.48 | 215.51 | 217.43 | 209.43 | 2,115,200 |
| 2025-01-22 | 218.70 | 218.96 | 215.37 | 217.34 | 209.34 | 1,759,800 |
| 2025-01-21 | 216.11 | 218.34 | 215.40 | 218.22 | 210.19 | 2,610,400 |
| 2025-01-17 | 216.46 | 217.30 | 214.97 | 215.23 | 207.31 | 2,007,000 |
| 2025-01-16 | 212.80 | 216.80 | 212.80 | 216.29 | 208.33 | 2,074,500 |
| 2025-01-15 | 214.43 | 214.43 | 211.97 | 212.59 | 204.76 | 2,368,200 |
| 2025-01-14 | 211.50 | 214.01 | 210.16 | 213.37 | 205.52 | 2,912,600 |
| 2025-01-13 | 208.52 | 212.87 | 207.21 | 211.50 | 203.71 | 4,279,000 |
| 2025-01-10 | 209.57 | 211.99 | 208.94 | 209.11 | 201.41 | 2,234,900 |
| 2025-01-08 | 210.49 | 211.83 | 209.31 | 211.35 | 203.57 | 1,563,100 |
| 2025-01-07 | 209.97 | 211.95 | 209.08 | 209.98 | 202.25 | 1,443,700 |
| 2025-01-06 | 210.88 | 211.78 | 208.10 | 208.48 | 200.81 | 1,355,700 |
| 2025-01-03 | 212.59 | 213.75 | 210.66 | 211.27 | 203.49 | 1,052,200 |
| 2025-01-02 | 213.65 | 214.59 | 210.96 | 211.34 | 203.56 | 1,632,100 |
| 2024-12-31 | 212.27 | 213.06 | 211.33 | 212.41 | 204.59 | 1,515,200 |
| 2024-12-30 | 211.93 | 213.07 | 209.92 | 211.98 | 204.18 | 1,452,200 |
| 2024-12-27 | 213.41 | 214.85 | 212.57 | 213.47 | 205.61 | 1,622,200 |
| 2024-12-26 | 213.85 | 214.70 | 212.73 | 214.20 | 206.31 | 1,077,900 |
| 2024-12-24 | 212.73 | 214.47 | 211.00 | 214.04 | 206.16 | 561,100 |
| 2024-12-23 | 211.02 | 212.38 | 209.63 | 212.17 | 204.36 | 2,270,700 |
| 2024-12-20 | 210.75 | 214.05 | 210.06 | 211.74 | 203.95 | 3,010,700 |
| 2024-12-19 | 209.88 | 212.95 | 209.34 | 210.35 | 202.61 | 1,643,000 |
| 2024-12-18 | 212.91 | 213.94 | 209.71 | 209.89 | 202.16 | 2,279,500 |
| 2024-12-17 | 212.06 | 213.60 | 211.18 | 213.18 | 205.33 | 2,267,900 |
| 2024-12-16 | 215.00 | 215.71 | 213.06 | 213.12 | 205.27 | 2,111,200 |
| 2024-12-13 | 216.30 | 216.30 | 214.33 | 215.07 | 207.15 | 1,520,300 |
| 2024-12-12 | 216.50 | 218.27 | 214.68 | 215.92 | 207.97 | 2,150,900 |
| 2024-12-11 | 215.94 | 216.76 | 213.57 | 214.35 | 206.46 | 1,924,700 |
| 2024-12-10 | 217.86 | 219.15 | 213.05 | 215.59 | 207.65 | 2,361,800 |
| 2024-12-09 | 222.59 | 223.02 | 218.01 | 218.17 | 210.14 | 2,842,300 |
| 2024-12-06 | 228.29 | 229.06 | 224.78 | 225.16 | 216.87 | 1,311,300 |
| 2024-12-05 | 229.14 | 229.84 | 228.03 | 228.26 | 219.86 | 1,633,100 |
| 2024-12-04 | 229.34 | 230.80 | 228.36 | 229.74 | 221.28 | 1,251,100 |
| 2024-12-03 | 232.99 | 233.04 | 228.96 | 230.17 | 221.70 | 2,699,400 |
| 2024-12-02 | 233.18 | 233.23 | 230.37 | 233.04 | 224.46 | 1,357,500 |
| 2024-11-29 | 233.50 | 235.50 | 232.90 | 233.23 | 224.64 | 904,300 |
| 2024-11-27 | 233.77 | 235.21 | 232.86 | 233.24 | 224.65 | 1,349,600 |
| 2024-11-26 | 231.56 | 233.48 | 229.76 | 232.77 | 224.20 | 1,918,500 |
| 2024-11-25 | 228.00 | 231.00 | 227.76 | 230.71 | 222.22 | 4,583,800 |
| 2024-11-22 | 225.25 | 228.27 | 224.03 | 227.82 | 219.43 | 1,720,500 |
| 2024-11-21 | 221.96 | 225.15 | 221.22 | 224.42 | 216.16 | 1,526,900 |
| 2024-11-20 | 222.47 | 222.58 | 220.15 | 221.96 | 213.79 | 1,714,500 |
| 2024-11-19 | 222.74 | 223.67 | 220.23 | 220.73 | 212.60 | 1,457,700 |
| 2024-11-18 | 221.41 | 224.57 | 220.70 | 223.67 | 215.44 | 1,684,800 |
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.