Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	490.49	490.49	490.49	490.49	36.444	0
2021-12-28	497.84	497.84	489.51	490.49	36.444	824
2021-12-27	478.00	478.00	478.00	478.00	35.516	0
2021-12-23	478.00	478.00	478.00	478.00	35.516	0
2021-12-22	478.00	478.00	478.00	478.00	35.516	0
2021-12-21	478.00	478.00	478.00	478.00	35.516	0
2021-12-20	478.00	478.00	478.00	478.00	35.516	880
2021-12-17	478.09	478.09	478.09	478.09	35.522	16
2021-12-16	465.90	465.90	465.90	465.90	34.617	0
2021-12-15	465.90	465.90	465.90	465.90	34.617	0
2021-12-14	465.90	465.90	465.90	465.90	34.617	0
2021-12-13	465.90	465.90	465.90	465.90	34.617	0
2021-12-10	465.90	465.90	465.90	465.90	34.617	0
2021-12-09	465.90	465.90	465.90	465.90	34.617	0
2021-12-08	465.90	465.90	465.90	465.90	34.617	0
2021-12-07	465.90	465.90	465.90	465.90	34.617	0
2021-12-06	465.90	465.90	465.90	465.90	34.617	0
2021-12-03	465.90	465.90	465.90	465.90	34.617	0
2021-12-02	465.90	465.90	465.90	465.90	34.617	0
2021-12-01	465.90	465.90	465.90	465.90	34.617	0
2021-11-30	465.90	465.90	465.90	465.90	34.617	224
2021-11-29	470.00	470.00	470.00	470.00	34.921	200
2021-11-26	463.43	464.36	462.88	464.36	34.502	144
2021-11-25	475.20	475.20	475.20	475.20	35.308	0
2021-11-24	475.20	475.20	475.20	475.20	35.308	176
2021-11-23	473.90	473.90	473.90	473.90	35.211	0
2021-11-22	473.90	473.90	473.90	473.90	35.211	144
2021-11-19	473.88	473.88	473.88	473.88	35.210	2,400
2021-11-18	466.05	466.79	466.05	466.47	34.659	8,800
2021-11-17	463.70	463.70	463.42	463.42	34.432	12,496
2021-11-16	462.45	462.45	462.45	462.45	34.360	8
2021-11-12	455.85	455.85	455.85	455.85	33.870	8
2021-11-11	450.90	450.90	450.90	450.90	33.502	80
2021-11-10	457.65	457.65	457.65	457.65	34.004	8
2021-11-09	450.90	450.90	450.90	450.90	33.502	80
2021-11-08	444.58	444.58	444.58	444.58	33.033	0
2021-11-05	444.58	444.58	444.58	444.58	33.033	1,080
2021-11-04	453.16	453.16	453.16	453.16	33.670	80
2021-11-03	462.95	462.95	462.95	462.95	34.398	0
2021-11-01	460.86	462.95	460.86	462.95	34.398	6,408
2021-10-29	477.94	477.94	477.94	477.94	35.511	0
2021-10-28	477.94	477.94	477.94	477.94	35.511	0
2021-10-27	477.94	477.94	477.94	477.94	35.511	0
2021-10-26	477.94	477.94	477.94	477.94	35.511	0
2021-10-25	477.94	477.94	477.94	477.94	35.511	0
2021-10-22	477.94	477.94	477.94	477.94	35.511	0
2021-10-21	473.00	477.94	473.00	477.94	35.511	2,584
2021-10-20	462.30	462.30	462.30	462.30	34.349	8
2021-10-19	455.89	461.65	455.89	461.65	34.301	176
2021-10-18	449.00	449.00	449.00	449.00	33.361	880
2021-10-15	442.22	442.22	442.22	442.22	32.857	2,400
2021-10-14	442.00	444.62	442.00	444.62	33.036	168

← NewerPage 21 of 21 · 1,252 trading days

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.