Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	378.65	378.65	378.65	378.65	30.768	0
2022-06-22	378.65	378.65	378.65	378.65	30.768	0
2022-06-21	378.65	378.65	378.65	378.65	30.768	0
2022-06-20	378.65	378.65	378.65	378.65	30.768	0
2022-06-17	378.65	378.65	378.65	378.65	30.768	0
2022-06-15	378.65	378.65	378.65	378.65	30.768	0
2022-06-14	378.65	378.65	378.65	378.65	30.768	952
2022-06-13	377.97	377.97	377.97	377.97	30.713	1,056
2022-06-10	376.20	376.20	376.20	376.20	30.569	1,000
2022-06-09	377.70	377.70	377.70	377.70	30.691	0
2022-06-08	377.70	377.70	377.70	377.70	30.691	0
2022-06-07	377.70	377.70	377.70	377.70	30.691	0
2022-06-06	377.70	377.70	377.70	377.70	30.691	0
2022-06-03	377.70	377.70	377.70	377.70	30.691	800
2022-06-02	364.45	364.45	364.45	364.45	29.614	0
2022-06-01	364.45	364.45	364.45	364.45	29.614	0
2022-05-31	364.45	364.45	364.45	364.45	29.614	0
2022-05-30	364.45	364.45	364.45	364.45	29.614	0
2022-05-27	364.45	364.45	364.45	364.45	29.614	0
2022-05-26	364.45	364.45	364.45	364.45	29.614	0
2022-05-25	364.45	364.45	364.45	364.45	29.614	0
2022-05-24	364.45	364.45	364.45	364.45	29.614	0
2022-05-23	360.75	366.67	351.01	364.45	29.614	880
2022-05-20	381.03	381.03	381.03	381.03	30.961	0
2022-05-19	381.03	381.03	381.03	381.03	30.961	0
2022-05-18	385.71	387.66	381.03	381.03	30.961	960
2022-05-17	396.40	396.40	396.40	396.40	32.210	0
2022-05-16	396.40	396.40	396.40	396.40	32.210	0
2022-05-13	396.40	396.40	396.40	396.40	32.210	0
2022-05-12	396.40	396.40	396.40	396.40	32.210	0
2022-05-11	396.40	396.40	396.40	396.40	32.210	0
2022-05-10	396.40	396.40	396.40	396.40	32.210	0
2022-05-09	396.40	396.40	396.40	396.40	32.210	0
2022-05-06	396.40	396.40	396.40	396.40	32.210	0
2022-05-05	396.40	396.40	396.40	396.40	32.210	0
2022-05-04	396.40	396.40	396.40	396.40	32.210	8
2022-05-03	398.81	398.81	398.81	398.81	32.406	0
2022-05-02	404.40	408.01	393.61	398.81	32.406	2,568
2022-04-29	420.85	420.85	420.85	420.85	34.197	0
2022-04-28	420.85	420.85	420.85	420.85	34.197	0
2022-04-27	420.85	420.85	420.85	420.85	34.197	0
2022-04-26	420.85	420.85	420.85	420.85	34.197	872
2022-04-25	400.00	400.00	400.00	400.00	32.503	0
2022-04-22	400.00	400.00	400.00	400.00	32.503	0
2022-04-20	400.00	400.00	400.00	400.00	32.503	0
2022-04-19	400.00	400.00	400.00	400.00	32.503	8
2022-04-18	397.26	397.26	397.26	397.26	32.280	16
2022-04-14	399.87	399.87	399.87	399.87	32.492	0
2022-04-13	399.87	399.87	399.87	399.87	32.492	0
2022-04-12	399.87	399.87	399.87	399.87	32.492	24
2022-04-11	414.16	414.16	414.16	414.16	33.654	0
2022-04-08	414.16	414.16	414.16	414.16	33.654	8
2022-04-07	398.81	398.81	398.81	398.81	32.406	0
2022-04-06	398.81	398.81	398.81	398.81	32.406	0
2022-04-05	398.81	398.81	398.81	398.81	32.406	0
2022-04-04	398.81	398.81	398.81	398.81	31.525	0
2022-04-01	398.81	398.81	398.81	398.81	30.946	0
2022-03-31	398.81	398.81	398.81	398.81	30.946	0
2022-03-30	398.81	398.81	398.81	398.81	30.946	0
2022-03-29	398.81	398.81	398.81	398.81	30.946	0

← NewerPage 19 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.