Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	422.00	422.00	422.00	422.00	35.974	0
2022-09-15	422.00	422.00	422.00	422.00	35.974	0
2022-09-14	422.00	422.00	422.00	422.00	35.974	0
2022-09-13	422.00	422.00	422.00	422.00	35.974	168
2022-09-12	423.78	423.78	423.78	423.78	36.125	0
2022-09-09	423.78	423.78	423.78	423.78	36.125	0
2022-09-08	423.78	423.78	423.78	423.78	36.125	0
2022-09-06	423.78	423.78	423.78	423.78	36.125	0
2022-09-05	423.78	423.78	423.78	423.78	36.125	0
2022-09-02	423.78	423.78	423.78	423.78	36.125	0
2022-09-01	423.78	423.78	423.78	423.78	36.125	0
2022-08-31	423.78	423.78	423.78	423.78	36.125	0
2022-08-30	423.78	423.78	423.78	423.78	36.125	0
2022-08-29	423.78	423.78	423.78	423.78	36.125	0
2022-08-26	423.78	423.78	423.78	423.78	36.125	0
2022-08-25	423.78	423.78	423.78	423.78	36.125	0
2022-08-24	423.78	423.78	423.78	423.78	36.125	0
2022-08-23	423.78	423.78	423.78	423.78	36.125	0
2022-08-22	423.78	423.78	423.78	423.78	36.125	0
2022-08-19	423.78	423.78	423.78	423.78	36.125	0
2022-08-18	423.78	423.78	423.78	423.78	36.125	0
2022-08-17	423.78	423.78	423.78	423.78	36.125	0
2022-08-16	423.78	423.78	423.78	423.78	36.125	0
2022-08-15	423.78	423.78	423.78	423.78	36.125	0
2022-08-12	423.78	423.78	423.78	423.78	36.125	0
2022-08-11	423.78	423.78	423.78	423.78	36.125	0
2022-08-10	423.78	423.78	423.78	423.78	36.125	0
2022-08-09	423.78	423.78	423.78	423.78	36.125	0
2022-08-08	423.78	423.78	423.78	423.78	36.125	0
2022-08-05	423.78	423.78	423.78	423.78	36.125	0
2022-08-04	423.78	423.78	423.78	423.78	36.125	0
2022-08-03	423.78	423.78	423.78	423.78	36.125	0
2022-08-02	423.78	423.78	423.78	423.78	36.125	0
2022-08-01	423.78	423.78	423.78	423.78	36.125	0
2022-07-29	428.22	429.47	423.36	423.78	36.125	2,000
2022-07-28	414.92	414.92	414.92	414.92	35.370	40
2022-07-27	412.21	413.68	412.21	413.68	35.264	1,080
2022-07-26	429.14	429.14	429.14	429.14	35.550	0
2022-07-25	429.14	429.14	429.14	429.14	34.871	0
2022-07-22	425.51	429.16	425.51	429.14	34.871	1,344
2022-07-21	404.50	404.50	404.50	404.50	32.869	0
2022-07-20	404.50	404.50	404.50	404.50	32.869	0
2022-07-19	404.50	404.50	404.50	404.50	32.869	0
2022-07-18	404.50	404.50	404.50	404.50	32.869	0
2022-07-15	404.50	404.50	404.50	404.50	32.869	0
2022-07-14	398.70	405.43	398.11	404.50	32.869	1,360
2022-07-13	415.64	415.64	415.64	415.64	33.774	0
2022-07-12	415.64	415.64	415.64	415.64	33.774	0
2022-07-11	415.64	415.64	415.64	415.64	33.774	0
2022-07-08	415.64	415.64	415.64	415.64	33.774	0
2022-07-07	415.64	415.64	415.64	415.64	33.774	0
2022-07-06	415.64	415.64	415.64	415.64	33.774	0
2022-07-05	415.64	415.64	415.64	415.64	33.774	440
2022-07-04	378.65	378.65	378.65	378.65	30.768	0
2022-07-01	378.65	378.65	378.65	378.65	30.768	0
2022-06-30	378.65	378.65	378.65	378.65	30.768	0
2022-06-29	378.65	378.65	378.65	378.65	30.768	0
2022-06-28	378.65	378.65	378.65	378.65	30.768	0
2022-06-27	378.65	378.65	378.65	378.65	30.768	0
2022-06-24	378.65	378.65	378.65	378.65	30.768	0

← NewerPage 18 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.