Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	489.00	489.00	489.00	489.00	47.464	0
2023-11-29	489.00	489.00	489.00	489.00	47.464	0
2023-11-28	488.53	489.00	487.55	489.00	47.464	320
2023-11-27	490.50	490.50	490.50	490.50	47.609	5,136
2023-11-24	471.84	471.84	471.84	471.84	45.798	0
2023-11-23	471.84	471.84	471.84	471.84	45.798	0
2023-11-22	471.84	471.84	471.84	471.84	45.798	0
2023-11-21	471.84	471.84	471.84	471.84	45.798	0
2023-11-20	471.84	471.84	471.84	471.84	45.798	0
2023-11-17	471.84	471.84	471.84	471.84	45.798	0
2023-11-16	471.84	471.84	471.84	471.84	45.798	0
2023-11-14	471.84	471.84	471.84	471.84	45.798	0
2023-11-13	471.84	471.84	471.84	471.84	45.798	0
2023-11-10	471.84	471.84	471.84	471.84	45.798	0
2023-11-09	471.84	471.84	471.84	471.84	45.798	0
2023-11-08	471.84	471.84	471.84	471.84	45.798	0
2023-11-07	471.84	471.84	471.84	471.84	45.798	0
2023-11-06	471.84	471.84	471.84	471.84	45.798	0
2023-11-03	471.84	471.84	471.84	471.84	45.798	0
2023-11-01	471.84	471.84	471.84	471.84	45.798	64
2023-10-31	477.32	477.32	477.32	477.32	46.330	0
2023-10-30	477.32	477.32	477.32	477.32	46.330	5,896
2023-10-27	473.47	473.47	473.47	473.47	45.956	0
2023-10-26	473.47	473.47	473.47	473.47	45.956	8
2023-10-25	472.53	472.53	472.53	472.53	45.865	0
2023-10-24	472.53	472.53	472.53	472.53	45.865	0
2023-10-23	472.53	472.53	472.53	472.53	45.865	8
2023-10-20	482.80	482.80	475.68	475.68	46.171	40
2023-10-19	483.55	483.55	483.55	483.55	46.935	8
2023-10-18	477.26	477.26	477.26	477.26	46.324	0
2023-10-17	480.20	482.16	476.77	477.26	46.324	10,160
2023-10-16	485.76	485.76	485.76	485.76	47.149	0
2023-10-13	485.76	485.76	485.76	485.76	47.149	16
2023-10-11	484.62	484.62	484.62	484.62	47.038	168
2023-10-10	494.90	494.90	494.90	494.90	48.036	0
2023-10-09	494.90	494.90	494.90	494.90	48.036	0
2023-10-06	494.90	494.90	494.90	494.90	48.036	0
2023-10-05	493.42	514.49	491.96	494.90	48.036	12,824
2023-10-04	480.96	480.96	480.96	480.96	46.683	0
2023-10-03	480.96	480.96	480.96	480.96	45.778	8
2023-10-02	478.15	478.15	478.15	478.15	45.510	0
2023-09-29	478.15	478.15	478.15	478.15	45.510	8
2023-09-28	487.20	487.20	486.65	486.65	46.319	6,296
2023-09-27	479.01	479.01	479.01	479.01	45.592	0
2023-09-26	479.01	479.01	479.01	479.01	45.592	0
2023-09-25	479.01	479.01	479.01	479.01	45.592	0
2023-09-22	479.01	479.01	479.01	479.01	45.592	0
2023-09-21	479.01	479.01	479.01	479.01	45.592	0
2023-09-20	479.01	479.01	479.01	479.01	45.592	0
2023-09-19	479.01	479.01	479.01	479.01	45.592	0
2023-09-18	479.01	479.01	479.01	479.01	45.592	0
2023-09-15	479.01	479.01	479.01	479.01	45.592	8
2023-09-14	485.29	485.29	485.29	485.29	46.190	0
2023-09-13	485.29	485.29	485.29	485.29	46.190	0
2023-09-12	485.29	485.29	485.29	485.29	46.190	3,544
2023-09-11	480.49	480.49	480.49	480.49	45.733	0
2023-09-08	480.49	480.49	480.49	480.49	45.733	0
2023-09-06	480.49	480.49	480.49	480.49	45.733	3,224
2023-09-05	478.47	478.47	478.47	478.47	45.541	3,632
2023-09-04	470.94	470.94	470.94	470.94	44.824	0

← NewerPage 13 of 21 · 1,252 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.