Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	419.17	419.17	419.17	419.17	38.309	0
2023-03-10	419.17	419.17	419.17	419.17	38.309	0
2023-03-09	419.17	419.17	419.17	419.17	38.309	0
2023-03-08	419.17	419.17	419.17	419.17	38.309	0
2023-03-07	419.17	419.17	419.17	419.17	38.309	0
2023-03-06	419.17	419.17	419.17	419.17	38.309	0
2023-03-03	419.17	419.17	419.17	419.17	38.309	0
2023-03-02	419.17	419.17	419.17	419.17	38.309	2,840
2023-03-01	423.78	423.78	423.78	423.78	38.730	0
2023-02-28	423.78	423.78	423.78	423.78	38.730	0
2023-02-27	423.78	423.78	423.78	423.78	38.730	184
2023-02-24	421.24	421.24	421.24	421.24	38.498	0
2023-02-23	421.24	421.24	421.24	421.24	38.498	8
2023-02-22	422.40	422.40	422.40	422.40	38.604	304
2023-02-17	450.05	450.05	450.05	450.05	41.131	0
2023-02-16	450.05	450.05	450.05	450.05	41.131	0
2023-02-15	450.05	450.05	450.05	450.05	41.131	0
2023-02-14	450.05	450.05	450.05	450.05	41.131	0
2023-02-13	450.05	450.05	450.05	450.05	41.131	0
2023-02-10	450.05	450.05	450.05	450.05	41.131	0
2023-02-09	450.05	450.05	450.05	450.05	41.131	0
2023-02-08	450.05	450.05	450.05	450.05	41.131	8,632
2023-02-07	444.37	444.37	444.37	444.37	40.612	12,552
2023-02-06	440.97	440.97	440.97	440.97	40.301	0
2023-02-03	440.97	440.97	440.97	440.97	40.301	0
2023-02-02	440.97	440.97	440.97	440.97	40.301	0
2023-02-01	440.97	440.97	440.97	440.97	40.301	0
2023-01-31	436.48	441.85	435.16	440.97	40.301	21,376
2023-01-30	440.00	440.00	440.00	440.00	40.213	8
2023-01-27	436.95	436.95	436.95	436.95	39.934	240
2023-01-26	439.88	439.88	439.88	439.88	40.202	0
2023-01-25	441.01	441.01	439.88	439.88	40.202	136
2023-01-24	449.55	449.55	449.55	449.55	41.085	0
2023-01-23	449.55	449.55	449.55	449.55	40.321	288
2023-01-20	439.89	439.89	439.89	439.89	39.454	0
2023-01-19	439.89	439.89	439.89	439.89	39.454	2,664
2023-01-18	438.78	438.78	438.78	438.78	39.355	0
2023-01-17	438.78	438.78	438.78	438.78	39.355	0
2023-01-16	439.50	439.83	438.23	438.78	39.355	288
2023-01-13	440.10	440.10	440.10	440.10	39.473	112
2023-01-12	443.00	444.83	443.00	444.83	39.897	189,920
2023-01-11	443.61	443.61	443.61	443.61	39.788	0
2023-01-10	443.61	443.61	443.61	443.61	39.788	16
2023-01-09	451.57	451.57	451.14	451.14	40.463	8,656
2023-01-06	438.03	438.03	438.03	438.03	39.287	0
2023-01-05	438.03	438.03	438.03	438.03	39.287	0
2023-01-04	438.03	438.03	438.03	438.03	39.287	0
2023-01-03	438.03	438.03	438.03	438.03	39.287	0
2023-01-02	438.03	438.03	438.03	438.03	39.287	0
2022-12-29	438.03	438.03	438.03	438.03	39.287	0
2022-12-28	438.03	438.03	438.03	438.03	39.287	0
2022-12-27	438.69	438.69	438.03	438.03	39.287	560
2022-12-26	433.26	475.00	433.26	461.77	41.417	13,992
2022-12-23	423.28	423.28	423.28	423.28	37.964	0
2022-12-22	424.60	424.60	423.28	423.28	37.964	48
2022-12-21	431.64	434.28	431.20	433.40	38.872	4,000
2022-12-20	429.09	429.09	429.09	429.09	38.485	8,184
2022-12-19	447.58	447.58	447.58	447.58	40.144	0
2022-12-16	447.58	447.58	447.58	447.58	40.144	0
2022-12-15	449.29	452.61	445.07	447.58	40.144	336

← NewerPage 16 of 21 · 1,247 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.