Marsh & Mclennan Companies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	221.10	222.83	220.56	222.14	213.96	1,930,200
2024-11-14	225.17	225.87	221.36	221.50	213.35	1,971,300
2024-11-13	225.00	226.44	224.24	225.73	217.42	1,256,800
2024-11-12	224.55	227.00	224.45	225.17	216.88	1,772,100
2024-11-11	225.61	226.78	223.39	223.79	215.55	1,788,600
2024-11-08	224.69	226.88	223.81	225.36	217.06	2,395,800
2024-11-07	224.55	225.39	221.93	223.18	214.96	2,071,600
2024-11-06	227.75	229.62	221.15	223.25	215.03	2,699,100
2024-11-05	221.00	222.00	220.02	221.55	213.39	1,507,100
2024-11-04	220.57	221.55	219.21	221.16	213.02	1,724,100
2024-11-01	219.33	220.70	217.76	219.10	211.03	1,781,000
2024-10-31	220.54	221.35	218.13	218.24	210.21	1,862,000
2024-10-30	221.55	222.85	220.91	221.02	212.88	1,174,300
2024-10-29	222.04	224.25	221.54	221.69	213.53	1,270,100
2024-10-28	222.79	223.47	221.25	221.84	213.67	1,008,300
2024-10-25	223.55	223.82	220.81	221.31	213.16	1,658,500
2024-10-24	223.30	223.66	221.63	222.48	214.29	2,006,900
2024-10-23	221.12	225.34	220.69	223.49	215.26	4,372,100
2024-10-22	221.19	222.31	219.54	221.84	213.67	1,605,600
2024-10-21	222.12	223.56	221.10	222.06	213.89	1,524,000
2024-10-18	229.36	229.36	223.53	224.66	216.39	1,980,300
2024-10-17	230.05	232.30	226.10	226.92	218.57	2,442,700
2024-10-16	224.96	228.52	224.82	227.91	219.52	1,813,200
2024-10-15	228.72	230.00	225.78	226.06	217.74	1,820,600
2024-10-14	225.30	228.00	224.49	227.52	219.14	1,325,100
2024-10-11	224.61	225.54	223.73	225.05	216.77	1,113,800
2024-10-10	228.12	228.76	222.55	223.53	215.30	1,474,200
2024-10-09	223.63	227.49	223.33	226.76	218.41	1,880,300
2024-10-08	221.50	224.31	221.20	223.97	215.73	1,731,000
2024-10-07	221.38	221.38	219.03	219.78	211.69	1,989,700
2024-10-04	220.73	222.36	219.85	222.16	213.98	1,081,800
2024-10-03	223.18	223.39	221.36	221.86	212.91	959,200
2024-10-02	221.72	223.24	220.51	223.09	214.09	1,409,800
2024-10-01	223.38	224.47	221.72	222.79	213.80	1,418,600
2024-09-30	224.11	224.28	221.72	223.09	214.09	1,959,700
2024-09-27	223.68	225.33	223.30	223.94	214.90	2,267,200
2024-09-26	222.79	225.33	222.08	223.80	214.77	1,986,200
2024-09-25	224.40	225.13	222.28	223.88	214.85	2,630,900
2024-09-24	224.08	224.32	222.19	223.24	214.23	1,270,400
2024-09-23	223.98	224.82	222.51	224.57	215.51	1,999,900
2024-09-20	223.04	223.81	221.81	223.55	214.53	3,813,200
2024-09-19	225.98	226.25	223.54	224.61	215.55	2,470,900
2024-09-18	229.04	229.49	224.93	226.19	217.06	1,235,600
2024-09-17	230.61	231.23	227.46	228.07	218.87	1,342,400
2024-09-16	231.33	232.26	230.70	231.17	221.84	1,107,100
2024-09-13	229.63	230.37	227.80	229.68	220.41	1,665,800
2024-09-12	228.65	230.93	227.60	230.03	220.75	1,321,700
2024-09-11	231.10	231.35	224.61	229.08	219.84	1,320,100
2024-09-10	231.02	232.22	229.73	231.84	222.49	1,374,500
2024-09-09	228.97	231.59	228.30	230.58	221.28	2,442,100
2024-09-06	228.63	229.95	227.44	227.85	218.66	1,657,500
2024-09-05	232.00	232.32	227.50	228.46	219.24	1,765,200
2024-09-04	229.40	231.91	229.15	231.42	222.08	1,495,400
2024-09-03	227.46	230.13	227.35	229.03	219.79	1,774,400
2024-08-30	226.85	227.70	224.63	227.51	218.33	1,741,100
2024-08-29	225.93	227.79	224.29	227.06	217.90	797,800
2024-08-28	227.36	228.47	225.19	225.93	216.81	1,442,400
2024-08-27	224.92	226.72	224.31	226.32	217.19	935,100
2024-08-26	223.35	225.43	222.12	224.36	215.31	686,100
2024-08-23	226.06	226.50	221.55	223.32	214.31	1,052,000

← NewerPage 9 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.