Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	59.580	59.580	59.580	59.580	59.580	1
2026-10-16	59.580	60.050	59.580	59.940	59.940	31
2026-10-15	59.110	59.110	59.110	59.110	59.110	31
2026-10-14	54.960	54.960	54.960	54.960	54.960	0
2026-10-13	54.960	54.960	54.960	54.960	54.960	0
2026-10-09	55.260	55.260	54.960	54.960	54.960	221
2026-10-08	55.500	55.500	55.500	55.500	55.500	1
2026-10-07	53.400	53.400	53.400	53.400	53.400	1
2026-10-06	53.400	53.400	53.400	53.400	53.400	3
2026-10-05	52.260	53.480	52.260	53.400	53.400	107
2026-10-02	55.240	55.240	55.240	55.240	55.240	1
2026-10-01	55.240	55.240	55.240	55.240	55.240	0
2026-09-30	55.240	55.240	55.240	55.240	55.240	0
2026-09-29	55.240	55.240	55.240	55.240	55.017	0
2026-09-28	55.190	55.240	54.940	55.240	55.017	25
2026-09-25	56.100	56.100	55.720	55.720	55.495	12
2026-09-24	55.130	55.130	55.110	55.110	54.887	2
2026-09-23	55.000	55.200	55.000	55.200	54.977	3
2026-09-22	56.580	56.580	53.820	54.120	54.120	37
2026-09-21	56.170	56.170	55.480	55.800	55.800	2,204
2026-09-18	56.170	56.170	56.170	56.170	56.170	1
2026-09-17	56.250	56.250	56.250	56.250	56.250	9
2026-09-16	57.100	57.100	57.100	57.100	57.100	6
2026-09-15	57.780	57.780	57.780	57.780	57.780	0
2026-09-14	58.130	58.130	57.780	57.780	57.780	228
2026-09-11	57.750	57.750	57.750	57.750	57.750	0
2026-09-10	57.750	57.750	57.750	57.750	57.750	0
2026-09-09	57.750	57.750	57.750	57.750	57.750	0
2026-09-08	59.190	59.190	57.730	57.750	57.750	17
2026-09-07	60.150	60.150	60.150	60.150	60.150	0
2026-09-04	60.150	60.150	60.150	60.150	60.150	0
2026-09-03	60.150	60.150	60.150	60.150	60.150	0
2026-09-02	60.150	60.150	60.150	60.150	60.150	0
2026-09-01	60.150	60.150	60.150	60.150	60.150	8
2026-08-31	61.380	61.920	61.380	61.920	61.920	110
2026-08-28	63.000	63.000	63.000	63.000	63.000	8
2026-08-27	61.380	61.560	61.190	61.190	61.190	214
2026-08-26	63.100	63.100	62.460	62.460	62.460	66
2026-08-25	62.330	62.330	62.330	62.330	62.330	0
2026-08-24	62.330	62.330	62.330	62.330	62.330	0
2026-08-21	62.330	62.330	62.330	62.330	62.330	1
2026-08-20	61.910	62.150	61.570	62.150	62.150	104
2026-08-19	61.600	61.600	61.600	61.600	61.600	7
2026-08-18	60.920	61.000	60.920	61.000	61.000	422
2026-08-17	60.160	60.240	59.820	60.000	60.000	260
2026-08-14	61.360	61.360	61.360	61.360	61.360	100
2026-08-13	60.720	61.150	60.720	61.020	61.020	1,560
2026-08-12	60.840	60.840	60.840	60.840	60.840	10
2026-08-11	60.250	60.770	60.250	60.770	60.770	32
2026-08-10	60.650	60.650	60.420	60.650	60.650	273
2026-08-07	480.00	480.00	480.00	480.00	60.000	0
2026-08-06	480.00	480.00	480.00	480.00	60.000	8
2026-08-05	493.50	496.26	493.50	496.26	62.033	248
2026-08-04	486.58	486.58	486.58	486.58	60.823	285,408
2026-08-03	481.38	481.38	481.38	481.38	60.173	0
2026-07-31	481.38	481.38	481.38	481.38	60.173	0
2026-07-30	493.40	493.40	481.38	481.38	60.173	16
2026-07-29	505.20	505.20	502.48	503.22	62.903	1,600
2026-07-28	483.64	489.12	483.64	489.12	61.140	3,776
2026-07-27	466.90	466.90	466.90	466.90	58.363	8

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	13.9310 USD
2026-04-07	12.1967 USD
2026-01-27	12.7390 USD
2025-09-30	12.9310 USD
2025-07-22	13.1859 USD
2025-04-01	12.5514 USD
2025-01-28	12.5633 USD
2024-10-02	12.7009 USD
2024-07-23	12.0458 USD
2024-04-02	9.8480 USD
2024-01-23	9.5583 USD
2023-10-04	9.3305 USD
2023-07-25	9.5604 USD
2023-04-03	7.8408 USD
2023-01-24	8.3690 USD
2022-10-06	12.5547 USD
2022-10-05	8.4922 USD
2022-07-27	12.1148 USD
2022-07-26	8.1947 USD
2022-04-05	10.8413 USD
2022-04-04	7.3333 USD
2022-01-26	11.0475 USD
2022-01-25	7.4727 USD
2021-10-07	11.2956 USD
2021-10-06	7.9596 USD
2021-07-27	7.5980 USD
2021-04-05	6.6366 USD
2021-01-28	6.6723 USD
2020-10-08	10.2878 USD
2020-10-07	6.7466 USD
2020-07-24	10.0791 USD
2020-07-23	6.7531 USD
2020-04-07	10.5908 USD
2020-04-06	7.0160 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.