Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	450.00	450.00	450.00	450.00	56.250	0
2026-07-23	441.80	450.00	441.80	450.00	56.250	3,256
2026-07-22	459.41	459.41	459.41	459.41	57.426	0
2026-07-21	459.41	459.41	459.41	459.41	57.426	0
2026-07-20	459.41	459.41	459.41	459.41	55.700	8
2026-07-17	473.00	473.00	473.00	473.00	57.348	8
2026-07-16	460.00	460.00	460.00	460.00	55.772	8
2026-07-15	448.45	448.45	448.45	448.45	54.371	8
2026-07-14	457.54	457.54	453.85	453.85	55.026	32
2026-07-13	458.49	458.49	458.49	458.49	55.589	0
2026-07-10	458.49	458.49	458.49	458.49	55.589	8
2026-07-09	457.34	457.34	457.34	457.34	55.449	1,752
2026-07-08	448.24	448.24	448.24	448.24	54.346	0
2026-07-07	448.24	448.24	448.24	448.24	54.346	0
2026-07-06	450.11	450.11	448.24	448.24	54.346	16
2026-07-03	455.50	455.50	455.50	455.50	55.226	0
2026-07-02	455.50	455.50	455.50	455.50	55.226	8
2026-07-01	445.00	445.00	445.00	445.00	53.953	16
2026-06-30	434.69	434.69	434.69	434.69	52.703	0
2026-06-29	434.69	434.69	434.69	434.69	52.703	8
2026-06-26	424.45	424.45	424.45	424.45	51.462	16
2026-06-25	424.00	424.00	424.00	424.00	51.407	0
2026-06-24	424.00	424.00	424.00	424.00	51.407	0
2026-06-23	424.00	424.00	424.00	424.00	51.407	8
2026-06-22	414.00	414.00	414.00	414.00	50.195	8
2026-06-19	421.56	421.56	421.56	421.56	51.111	0
2026-06-18	421.56	421.56	421.56	421.56	51.111	0
2026-06-17	421.56	421.56	421.56	421.56	51.111	0
2026-06-16	421.56	421.56	421.56	421.56	51.111	0
2026-06-15	423.13	423.13	421.56	421.56	51.111	16
2026-06-12	435.00	435.00	435.00	435.00	52.741	0
2026-06-11	435.00	435.00	435.00	435.00	52.741	0
2026-06-10	435.00	435.00	435.00	435.00	52.741	8
2026-06-09	419.40	419.40	419.40	419.40	50.849	0
2026-06-08	419.57	419.57	419.40	419.40	50.849	16
2026-06-05	428.54	428.54	425.06	425.06	51.536	5,512
2026-06-03	395.65	398.76	395.65	398.76	48.347	928
2026-06-02	408.61	408.61	408.61	408.61	49.541	0
2026-06-01	408.61	408.61	408.61	408.61	49.541	0
2026-05-29	408.61	408.61	408.61	408.61	49.541	0
2026-05-28	408.61	408.61	408.61	408.61	49.541	0
2026-05-27	408.61	408.61	408.61	408.61	49.541	0
2026-05-26	408.61	408.61	408.61	408.61	49.541	32
2026-05-25	409.42	409.42	409.42	409.42	49.639	0
2026-05-22	409.42	409.42	409.42	409.42	49.639	0
2026-05-21	409.42	409.42	409.42	409.42	49.639	8
2026-05-20	424.98	424.98	424.98	424.98	51.526	0
2026-05-19	424.98	424.98	424.98	424.98	51.526	8
2026-05-18	409.61	409.61	409.61	409.61	49.662	0
2026-05-15	409.61	409.61	409.61	409.61	49.662	8
2026-05-14	397.90	397.90	397.90	397.90	48.243	0
2026-05-13	397.90	397.90	397.90	397.90	48.243	0
2026-05-12	397.90	397.90	397.90	397.90	48.243	0
2026-05-11	397.90	397.90	397.90	397.90	48.243	8
2026-05-08	400.00	400.00	400.00	400.00	48.497	8
2026-05-07	404.58	404.58	404.58	404.58	49.052	10,032
2026-05-06	407.22	407.22	407.22	407.22	49.373	8
2026-05-05	413.53	413.53	413.53	413.53	50.138	0
2026-05-04	413.53	413.53	413.53	413.53	50.138	8
2026-04-30	420.67	420.67	420.67	420.67	51.003	0

← NewerPage 2 of 5 · 249 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.