Marsh & McLennan Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 482.99 | 482.99 | 482.99 | 482.99 | 56.954 | 0 |
| 2026-01-28 | 482.99 | 482.99 | 482.99 | 482.99 | 56.954 | 0 |
| 2026-01-27 | 482.99 | 482.99 | 482.99 | 482.99 | 56.954 | 0 |
| 2026-01-26 | 483.13 | 483.13 | 482.99 | 482.99 | 55.452 | 2,680 |
| 2026-01-23 | 486.45 | 486.45 | 486.45 | 486.45 | 55.849 | 0 |
| 2026-01-22 | 486.45 | 486.45 | 486.45 | 486.45 | 55.849 | 0 |
| 2026-01-21 | 486.45 | 486.45 | 486.45 | 486.45 | 55.849 | 0 |
| 2026-01-20 | 474.64 | 489.09 | 474.64 | 486.45 | 55.849 | 12,880 |
| 2026-01-19 | 493.22 | 493.22 | 493.22 | 493.22 | 56.626 | 0 |
| 2026-01-16 | 493.22 | 493.22 | 493.22 | 493.22 | 56.626 | 0 |
| 2026-01-15 | 493.22 | 493.22 | 493.22 | 493.22 | 56.626 | 0 |
| 2026-01-14 | 493.22 | 493.22 | 493.22 | 493.22 | 56.626 | 0 |
| 2026-01-13 | 493.22 | 493.22 | 493.22 | 493.22 | 56.626 | 8 |
| 2026-01-12 | 503.61 | 503.61 | 503.61 | 503.61 | 57.819 | 0 |
| 2026-01-09 | 503.61 | 503.61 | 503.61 | 503.61 | 57.819 | 0 |
| 2026-01-08 | 503.61 | 503.61 | 503.61 | 503.61 | 57.819 | 3,328 |
| 2026-01-07 | 498.53 | 498.53 | 498.53 | 498.53 | 57.236 | 0 |
| 2026-01-06 | 498.53 | 498.53 | 498.53 | 498.53 | 57.236 | 160 |
| 2026-01-05 | 499.80 | 499.80 | 499.80 | 499.80 | 57.382 | 0 |
| 2026-01-02 | 499.80 | 499.80 | 499.80 | 499.80 | 57.382 | 8 |
| 2025-12-30 | 516.00 | 516.00 | 516.00 | 516.00 | 59.242 | 8 |
| 2025-12-29 | 525.00 | 525.00 | 525.00 | 525.00 | 60.275 | 8 |
| 2025-12-26 | 515.55 | 515.55 | 515.55 | 515.55 | 59.190 | 0 |
| 2025-12-23 | 515.55 | 515.55 | 515.55 | 515.55 | 59.190 | 0 |
| 2025-12-22 | 515.55 | 515.55 | 515.55 | 515.55 | 59.190 | 0 |
| 2025-12-19 | 515.55 | 515.55 | 515.55 | 515.55 | 59.190 | 0 |
| 2025-12-18 | 515.55 | 515.55 | 515.55 | 515.55 | 59.190 | 0 |
| 2025-12-17 | 517.97 | 517.97 | 515.55 | 515.55 | 59.190 | 3,216 |
| 2025-12-16 | 504.03 | 504.03 | 504.03 | 504.03 | 57.867 | 0 |
| 2025-12-15 | 504.03 | 504.03 | 504.03 | 504.03 | 57.867 | 8 |
| 2025-12-12 | 492.84 | 492.84 | 492.84 | 492.84 | 56.583 | 0 |
| 2025-12-11 | 492.84 | 492.84 | 492.84 | 492.84 | 56.583 | 0 |
| 2025-12-10 | 492.84 | 492.84 | 492.84 | 492.84 | 56.583 | 0 |
| 2025-12-09 | 492.84 | 492.84 | 492.84 | 492.84 | 56.583 | 0 |
| 2025-12-08 | 492.84 | 492.84 | 492.84 | 492.84 | 56.583 | 3,400 |
| 2025-12-05 | 487.00 | 487.00 | 487.00 | 487.00 | 55.912 | 0 |
| 2025-12-04 | 487.00 | 487.00 | 487.00 | 487.00 | 55.912 | 0 |
| 2025-12-03 | 487.00 | 487.00 | 487.00 | 487.00 | 55.912 | 0 |
| 2025-12-02 | 487.00 | 487.00 | 487.00 | 487.00 | 55.912 | 8 |
| 2025-12-01 | 496.00 | 496.00 | 496.00 | 496.00 | 56.946 | 8 |
| 2025-11-28 | 489.20 | 489.20 | 489.20 | 489.20 | 56.165 | 0 |
| 2025-11-27 | 489.20 | 489.20 | 489.20 | 489.20 | 56.165 | 0 |
| 2025-11-26 | 489.20 | 489.20 | 489.20 | 489.20 | 56.165 | 0 |
| 2025-11-25 | 489.20 | 489.20 | 489.20 | 489.20 | 56.165 | 3,112 |
| 2025-11-24 | 491.52 | 491.52 | 491.52 | 491.52 | 56.431 | 0 |
| 2025-11-21 | 491.52 | 491.52 | 491.52 | 491.52 | 56.431 | 112 |
| 2025-11-19 | 480.15 | 480.15 | 480.15 | 480.15 | 55.126 | 0 |
| 2025-11-18 | 480.15 | 480.15 | 480.15 | 480.15 | 55.126 | 9,984 |
| 2025-11-17 | 487.02 | 487.02 | 487.02 | 487.02 | 55.915 | 0 |
| 2025-11-14 | 487.02 | 487.02 | 487.02 | 487.02 | 55.915 | 0 |
| 2025-11-13 | 487.02 | 487.02 | 487.02 | 487.02 | 55.915 | 8 |
| 2025-11-12 | 476.00 | 476.00 | 476.00 | 476.00 | 54.649 | 0 |
| 2025-11-11 | 476.00 | 476.00 | 476.00 | 476.00 | 54.649 | 0 |
| 2025-11-10 | 476.00 | 476.00 | 476.00 | 476.00 | 54.649 | 0 |
| 2025-11-07 | 476.00 | 476.00 | 476.00 | 476.00 | 54.649 | 8 |
| 2025-11-06 | 482.00 | 482.00 | 482.00 | 482.00 | 55.338 | 0 |
| 2025-11-05 | 482.00 | 482.00 | 482.00 | 482.00 | 55.338 | 8 |
| 2025-11-04 | 482.00 | 482.00 | 482.00 | 482.00 | 55.338 | 8 |
| 2025-11-03 | 473.00 | 473.00 | 473.00 | 473.00 | 54.305 | 8 |
| 2025-10-31 | 481.00 | 481.00 | 481.00 | 481.00 | 55.223 | 0 |
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.