Marsh & McLennan Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 618.00 | 618.00 | 618.00 | 618.00 | 63.787 | 0 |
| 2024-08-19 | 618.00 | 618.00 | 618.00 | 618.00 | 63.787 | 0 |
| 2024-08-16 | 618.00 | 618.00 | 618.00 | 618.00 | 63.787 | 0 |
| 2024-08-15 | 618.00 | 618.00 | 618.00 | 618.00 | 63.787 | 0 |
| 2024-08-14 | 618.00 | 618.00 | 618.00 | 618.00 | 63.787 | 0 |
| 2024-08-13 | 618.00 | 618.00 | 618.00 | 618.00 | 63.787 | 0 |
| 2024-08-12 | 618.00 | 618.00 | 618.00 | 618.00 | 63.787 | 0 |
| 2024-08-09 | 618.00 | 618.00 | 618.00 | 618.00 | 63.787 | 0 |
| 2024-08-08 | 618.00 | 618.00 | 618.00 | 618.00 | 63.787 | 0 |
| 2024-08-07 | 620.00 | 620.00 | 618.00 | 618.00 | 63.787 | 160 |
| 2024-08-06 | 628.72 | 628.72 | 628.72 | 628.72 | 64.894 | 0 |
| 2024-08-05 | 628.72 | 628.72 | 628.72 | 628.72 | 64.894 | 0 |
| 2024-08-02 | 628.72 | 628.72 | 628.72 | 628.72 | 64.894 | 0 |
| 2024-08-01 | 628.72 | 628.72 | 628.72 | 628.72 | 64.894 | 0 |
| 2024-07-31 | 629.00 | 629.00 | 628.72 | 628.72 | 64.894 | 4,688 |
| 2024-07-30 | 588.05 | 588.05 | 588.05 | 588.05 | 60.696 | 0 |
| 2024-07-29 | 588.05 | 588.05 | 588.05 | 588.05 | 60.696 | 0 |
| 2024-07-26 | 588.05 | 588.05 | 588.05 | 588.05 | 60.696 | 0 |
| 2024-07-25 | 588.05 | 588.05 | 588.05 | 588.05 | 60.696 | 0 |
| 2024-07-24 | 588.05 | 588.05 | 588.05 | 588.05 | 60.696 | 0 |
| 2024-07-23 | 588.05 | 588.05 | 588.05 | 588.05 | 60.696 | 0 |
| 2024-07-22 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-19 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-18 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-17 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-16 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-15 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-12 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-11 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-10 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-09 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-08 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-05 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 0 |
| 2024-07-04 | 588.05 | 588.05 | 588.05 | 588.05 | 59.453 | 8 |
| 2024-07-03 | 588.01 | 588.01 | 588.01 | 588.01 | 59.449 | 4,112 |
| 2024-07-02 | 605.38 | 606.50 | 604.38 | 604.38 | 61.104 | 256 |
| 2024-07-01 | 551.52 | 551.52 | 551.52 | 551.52 | 55.759 | 8 |
| 2024-06-28 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-27 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-26 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-25 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-24 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-21 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-20 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-19 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-18 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-17 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-14 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-13 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-12 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 0 |
| 2024-06-11 | 562.78 | 562.78 | 562.78 | 562.78 | 56.898 | 64 |
| 2024-06-10 | 530.53 | 530.53 | 530.53 | 530.53 | 53.637 | 0 |
| 2024-06-07 | 530.53 | 530.53 | 530.53 | 530.53 | 53.637 | 0 |
| 2024-06-06 | 530.53 | 530.53 | 530.53 | 530.53 | 53.637 | 0 |
| 2024-06-05 | 530.53 | 530.53 | 530.53 | 530.53 | 53.637 | 0 |
| 2024-06-04 | 530.53 | 530.53 | 530.53 | 530.53 | 53.637 | 0 |
| 2024-06-03 | 530.53 | 530.53 | 530.53 | 530.53 | 53.637 | 0 |
| 2024-05-31 | 530.53 | 530.53 | 530.53 | 530.53 | 53.637 | 0 |
| 2024-05-29 | 530.53 | 530.53 | 530.53 | 530.53 | 53.637 | 0 |
| 2024-05-28 | 530.53 | 530.53 | 530.53 | 530.53 | 53.637 | 0 |
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.