NYSE:MRSH | Historical Stock Price | MARSH & MCLENNAN COMPANIES, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.43$7.74$24.59$78.15$248.39$789.451973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.44$3.4497,200——
1982-12-30$3.46$3.46268,800——
1982-12-29$3.46$3.46108,000——
1982-12-28$3.44$3.4479,200——
1982-12-27$3.41$3.4167,200——
1982-12-23$3.44$3.44133,200——
1982-12-22$3.47$3.47298,800——
1982-12-21$3.42$3.42477,600——
1982-12-20$3.35$3.35823,200——
1982-12-17$3.50$3.50337,200——
1982-12-16$3.45$3.45205,200——
1982-12-15$3.49$3.49273,600——
1982-12-14$3.48$3.48122,400——
1982-12-13$3.46$3.46177,600——
1982-12-10$3.48$3.48130,800——
1982-12-09$3.45$3.45374,400——
1982-12-08$3.44$3.44288,000——
1982-12-07$3.52$3.52339,600——
1982-12-06$3.56$3.56136,800——
1982-12-03$3.55$3.55291,600——
1982-12-02$3.56$3.56603,600——
1982-12-01$3.63$3.63669,600——
1982-11-30$3.65$3.65168,000——
1982-11-29$3.65$3.65157,200——
1982-11-26$3.58$3.58288,000——
1982-11-24$3.46$3.46327,600——
1982-11-23$3.44$3.44506,400——
1982-11-22$3.48$3.48634,800——
1982-11-19$3.43$3.43190,800——
1982-11-18$3.48$3.481,107,600——
1982-11-17$3.43$3.43697,200——
1982-11-16$3.46$3.46823,200——
1982-11-15$3.45$3.45903,600——
1982-11-12$3.55$3.55232,800——
1982-11-11$3.63$3.6368,400——
1982-11-10$3.63$3.63500,400——
1982-11-09$3.54$3.54207,600——
1982-11-08$3.38$3.38174,000——
1982-11-05$3.50$3.50391,200——
1982-11-04$3.52$3.52637,200——
1982-11-03$3.50$3.50542,400——
1982-11-02$3.40$3.40351,600——
1982-11-01$3.34$3.34120,000——
1982-10-29$3.38$3.38122,400——
1982-10-28$3.35$3.35150,000——
1982-10-27$3.40$3.40237,600——
1982-10-26$3.33$3.33457,200——
1982-10-25$3.27$3.271,136,400——
1982-10-22$3.54$3.54498,000——
1982-10-21$3.27$3.27314,400——
1982-10-20$3.17$3.17774,000——
1982-10-19$3.17$3.17236,400——
1982-10-18$3.19$3.191,004,400——
1982-10-15$3.13$3.131,672,800——
1982-10-14$3.19$3.19429,600——
1982-10-13$3.25$3.25139,200——
1982-10-12$3.25$3.25291,600——
1982-10-11$3.33$3.33750,000——
1982-10-08$3.25$3.25238,800——
1982-10-07$3.27$3.27380,400——
1982-10-06$3.13$3.13288,000——
1982-10-05$3.05$3.05506,400——
1982-10-04$3.11$3.11127,200——
1982-10-01$3.09$3.09187,200——
1982-09-30$3.09$3.0981,600——
1982-09-29$3.10$3.10146,400——
1982-09-28$3.13$3.13211,200——
1982-09-27$3.17$3.17139,200——
1982-09-24$3.15$3.1592,400——
1982-09-23$3.13$3.13152,400——
1982-09-22$3.13$3.13502,800——
1982-09-21$3.10$3.10351,600——
1982-09-20$3.09$3.09181,200——
1982-09-17$3.08$3.08163,200——
1982-09-16$3.08$3.0892,400——
1982-09-15$3.05$3.05544,800——
1982-09-14$3.04$3.04264,000——
1982-09-13$3.00$3.00805,200——
1982-09-10$3.00$3.001,014,000——
1982-09-09$3.04$3.0497,200——
1982-09-08$3.10$3.10237,600——
1982-09-07$3.10$3.101,538,400——
1982-09-03$3.07$3.071,303,200——
1982-09-02$2.98$2.98397,200——
1982-09-01$2.88$2.88117,600——
1982-08-31$2.84$2.84238,800——
1982-08-30$2.90$2.90123,600——
1982-08-27$2.90$2.90511,200——
1982-08-26$2.96$2.96262,800——
1982-08-25$2.89$2.89228,000——
1982-08-24$2.90$2.90836,400——
1982-08-23$2.88$2.88684,000——
1982-08-20$2.81$2.81710,400——
1982-08-19$2.74$2.74541,200——
1982-08-18$2.67$2.67355,200——
1982-08-17$2.54$2.54192,000——
1982-08-16$2.54$2.54139,200——
1982-08-13$2.50$2.50339,600——
1982-08-12$2.51$2.51138,000——
1982-08-11$2.55$2.55402,000——
1982-08-10$2.58$2.58710,400——
1982-08-09$2.61$2.61476,400——
1982-08-06$2.63$2.63280,800——
1982-08-05$2.66$2.664,269,600——
1982-08-04$2.74$2.741,003,200——
1982-08-03$2.74$2.74482,400——
1982-08-02$2.75$2.7579,200——
1982-07-30$2.72$2.721,087,200——
1982-07-29$2.75$2.75428,400——
1982-07-28$2.75$2.75720,000——
1982-07-27$2.75$2.75216,000——
1982-07-26$2.76$2.76451,200——
1982-07-23$2.76$2.76108,000——
1982-07-22$2.77$2.77126,000——
1982-07-21$2.73$2.73213,600——
1982-07-20$2.70$2.70264,000——
1982-07-19$2.67$2.67190,800——
1982-07-16$2.58$2.58565,200——
1982-07-15$2.71$2.712,596,800——
1982-07-14$2.58$2.58825,600——
1982-07-13$2.59$2.597,672,800——
1982-07-12$2.60$2.601,350,000——
1982-07-09$2.63$2.63252,000——
1982-07-08$2.58$2.58255,600——
1982-07-07$2.51$2.5187,600——
1982-07-06$2.49$2.49121,200——
1982-07-02$2.50$2.50394,800——
1982-07-01$2.58$2.58505,200——
1982-06-30$2.66$2.66495,600——
1982-06-29$2.67$2.67315,600——
1982-06-28$2.67$2.67109,200——
1982-06-25$2.71$2.71170,400——
1982-06-24$2.69$2.69279,600——
1982-06-23$2.69$2.69321,600——
1982-06-22$2.73$2.73410,400——
1982-06-21$2.78$2.78274,800——
1982-06-18$2.75$2.751,981,200——
1982-06-17$2.75$2.751,450,800——
1982-06-16$2.80$2.80404,400——
1982-06-15$2.78$2.782,295,600——
1982-06-14$2.79$2.79120,000——
1982-06-11$2.78$2.78278,400——
1982-06-10$2.79$2.79890,400——
1982-06-09$2.77$2.77180,000——
1982-06-08$2.76$2.76576,000——
1982-06-07$2.79$2.79152,400——
1982-06-04$2.80$2.80990,000——
1982-06-03$2.81$2.81218,400——
1982-06-02$2.80$2.80132,000——
1982-06-01$2.76$2.76598,800——
1982-05-28$2.78$2.78132,000——
1982-05-27$2.75$2.7575,600——
1982-05-26$2.76$2.76400,800——
1982-05-25$2.77$2.7797,200——
1982-05-24$2.77$2.771,557,600——
1982-05-21$2.80$2.80319,200——
1982-05-20$2.73$2.73180,000——
1982-05-19$2.72$2.72168,000——
1982-05-18$2.71$2.71312,000——
1982-05-17$2.77$2.77321,600——
1982-05-14$2.77$2.77211,200——
1982-05-13$2.75$2.751,736,400——
1982-05-12$2.88$2.882,440,800——
1982-05-11$2.90$2.90638,400——
1982-05-10$2.90$2.901,629,600——
1982-05-07$2.92$2.92386,400——
1982-05-06$2.90$2.90270,000——
1982-05-05$2.85$2.85230,400——
1982-05-04$2.88$2.88316,800——
1982-05-03$2.88$2.88128,400——
1982-04-30$2.85$2.85277,200——
1982-04-29$2.85$2.85404,400——
1982-04-28$2.88$2.88402,000——
1982-04-27$2.92$2.92618,000——
1982-04-26$2.95$2.95220,800——
1982-04-23$2.94$2.94240,000——
1982-04-22$2.90$2.90265,200——
1982-04-21$2.90$2.9084,000——
1982-04-20$2.91$2.911,105,200——
1982-04-19$2.90$2.90406,800——
1982-04-16$2.90$2.90282,000——
1982-04-15$2.90$2.90142,800——
1982-04-14$2.92$2.92283,200——
1982-04-13$2.92$2.92207,600——
1982-04-12$2.93$2.93502,800——
1982-04-08$2.93$2.9396,000——
1982-04-07$2.92$2.92531,600——
1982-04-06$2.89$2.89706,800——
1982-04-05$2.84$2.84292,800——
1982-04-02$2.83$2.831,072,800——
1982-04-01$2.80$2.80795,600——
1982-03-31$2.79$2.7943,200——
1982-03-30$2.79$2.79597,600——
1982-03-29$2.81$2.81298,800——
1982-03-26$2.83$2.83189,600——
1982-03-25$2.77$2.77187,200——
1982-03-24$2.76$2.761,024,800——
1982-03-23$2.78$2.78770,400——
1982-03-22$2.76$2.76672,000——
1982-03-19$2.71$2.71142,800——
1982-03-18$2.75$2.7599,600——
1982-03-17$2.75$2.75915,600——
1982-03-16$2.77$2.7791,200——
1982-03-15$2.73$2.73147,600——
1982-03-12$2.72$2.721,051,200——
1982-03-11$2.75$2.75278,400——
1982-03-10$2.79$2.79164,400——
1982-03-09$2.73$2.73574,800——
1982-03-08$2.67$2.67231,600——
1982-03-05$2.65$2.65498,000——
1982-03-04$2.69$2.69236,400——
1982-03-03$2.69$2.691,790,400——
1982-03-02$2.79$2.79336,000——
1982-03-01$2.79$2.79139,200——
1982-02-26$2.76$2.76108,000——
1982-02-25$2.76$2.761,196,400——
1982-02-24$2.75$2.75302,400——
1982-02-23$2.73$2.73896,400——
1982-02-22$2.73$2.73285,600——
1982-02-19$2.69$2.69664,800——
1982-02-18$2.73$2.73542,400——
1982-02-17$2.69$2.69685,200——
1982-02-16$2.60$2.60326,400——
1982-02-12$2.60$2.60178,800——
1982-02-11$2.58$2.58345,600——
1982-02-10$2.60$2.60366,000——
1982-02-09$2.54$2.54348,000——
1982-02-08$2.58$2.58144,000——
1982-02-05$2.61$2.61228,000——
1982-02-04$2.58$2.581,338,000——
1982-02-03$2.58$2.58760,800——
1982-02-02$2.58$2.58387,600——
1982-02-01$2.53$2.53860,400——
1982-01-29$2.58$2.582,475,600——
1982-01-28$2.48$2.48934,800——
1982-01-27$2.56$2.56472,800——
1982-01-26$2.56$2.56426,000——
1982-01-25$2.58$2.5899,600——
1982-01-22$2.56$2.56532,800——
1982-01-21$2.58$2.58472,800——
1982-01-20$2.49$2.49598,800——
1982-01-19$2.61$2.611,214,400——
1982-01-18$2.59$2.59200,400——
1982-01-15$2.63$2.63804,000——
1982-01-14$2.60$2.60422,400——
1982-01-13$2.61$2.61894,000——
1982-01-12$2.69$2.69240,000——
1982-01-11$2.69$2.69204,000——
1982-01-08$2.71$2.71457,200——
1982-01-07$2.65$2.65192,000——
1982-01-06$2.72$2.721,168,800——
1982-01-05$2.69$2.69315,600——
1982-01-04$2.71$2.71535,200——