Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	398.81	398.81	398.81	398.81	30.946	0
2022-03-28	398.81	398.81	398.81	398.81	30.946	0
2022-03-25	398.81	398.81	398.81	398.81	30.946	0
2022-03-24	398.81	398.81	398.81	398.81	30.946	0
2022-03-23	398.81	398.81	398.81	398.81	30.946	0
2022-03-22	398.81	398.81	398.81	398.81	30.946	0
2022-03-21	398.81	398.81	398.81	398.81	30.946	0
2022-03-18	398.81	398.81	398.81	398.81	30.946	0
2022-03-17	398.81	398.81	398.81	398.81	30.946	0
2022-03-16	398.81	398.81	398.81	398.81	30.946	6,400
2022-03-15	380.76	380.76	380.76	380.76	29.545	0
2022-03-14	380.76	380.76	380.76	380.76	29.545	0
2022-03-11	380.76	380.76	380.76	380.76	29.545	0
2022-03-10	380.76	380.76	380.76	380.76	29.545	0
2022-03-09	376.96	385.71	375.44	380.76	29.545	3,832
2022-03-08	389.60	389.60	389.60	389.60	30.231	0
2022-03-07	389.60	389.60	389.60	389.60	30.231	0
2022-03-04	389.60	389.60	389.60	389.60	30.231	0
2022-03-03	395.00	395.00	389.60	389.60	30.231	1,600
2022-03-02	392.41	392.41	392.41	392.41	30.449	0
2022-02-25	392.41	392.41	392.41	392.41	30.449	0
2022-02-24	392.41	392.41	392.41	392.41	30.449	0
2022-02-23	392.41	392.41	392.41	392.41	30.449	0
2022-02-22	392.41	392.41	392.41	392.41	30.449	0
2022-02-21	392.41	392.41	392.41	392.41	30.449	0
2022-02-18	392.41	392.41	392.41	392.41	30.449	0
2022-02-17	392.41	392.41	392.41	392.41	30.449	12,896
2022-02-16	395.50	395.50	395.50	395.50	30.689	32
2022-02-15	398.41	398.41	398.41	398.41	30.915	0
2022-02-14	398.41	398.41	398.41	398.41	30.915	0
2022-02-11	398.41	398.41	398.41	398.41	30.915	6,400
2022-02-10	404.94	404.94	404.94	404.94	31.421	0
2022-02-09	404.94	404.94	404.94	404.94	31.421	0
2022-02-08	404.94	404.94	404.94	404.94	31.421	0
2022-02-07	404.94	404.94	404.94	404.94	31.421	8
2022-02-04	404.94	404.94	404.94	404.94	31.421	0
2022-02-03	404.94	404.94	404.94	404.94	31.421	0
2022-02-02	404.94	404.94	404.94	404.94	31.421	0
2022-02-01	404.94	404.94	404.94	404.94	31.421	8
2022-01-31	404.95	404.95	404.95	404.95	31.422	0
2022-01-28	404.95	404.95	404.95	404.95	31.422	0
2022-01-27	430.72	430.72	402.55	404.95	31.422	2,416
2022-01-26	431.73	431.73	431.73	431.73	33.500	0
2022-01-25	431.73	431.73	431.73	431.73	32.643	0
2022-01-24	431.73	431.73	431.73	431.73	32.078	40
2022-01-21	430.62	431.73	430.62	431.73	32.078	12,800
2022-01-20	442.00	442.00	442.00	442.00	32.841	0
2022-01-19	442.00	442.00	442.00	442.00	32.841	0
2022-01-18	442.00	442.00	442.00	442.00	32.841	0
2022-01-17	442.00	442.00	442.00	442.00	32.841	0
2022-01-14	442.00	442.00	442.00	442.00	32.841	960
2022-01-13	459.09	459.09	459.09	459.09	34.111	0
2022-01-12	459.09	459.09	459.09	459.09	34.111	6,400
2022-01-11	467.82	467.82	467.82	467.82	34.759	0
2022-01-10	461.38	467.82	455.41	467.82	34.759	832
2022-01-07	471.79	471.79	471.79	471.79	35.054	0
2022-01-06	471.79	471.79	471.79	471.79	35.054	0
2022-01-05	471.79	471.79	471.79	471.79	35.054	0
2022-01-04	471.79	471.79	471.79	471.79	35.054	16
2022-01-03	485.36	485.36	485.36	485.36	36.063	0

← NewerPage 20 of 21 · 1,248 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.