Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	481.00	481.00	481.00	481.00	55.223	8
2025-10-29	486.08	486.08	482.50	482.50	55.396	16
2025-10-28	492.90	492.90	492.90	492.90	56.590	8
2025-10-27	508.47	508.47	508.47	508.47	58.377	0
2025-10-24	508.47	508.47	508.47	508.47	58.377	0
2025-10-23	508.47	508.47	508.47	508.47	58.377	0
2025-10-22	508.47	508.47	508.47	508.47	58.377	8
2025-10-21	513.06	513.06	513.06	513.06	58.904	0
2025-10-20	513.06	513.06	513.06	513.06	58.904	0
2025-10-17	513.06	513.06	513.06	513.06	58.904	32
2025-10-16	510.16	510.16	510.16	510.16	58.571	240
2025-10-15	560.00	560.00	560.00	560.00	64.293	0
2025-10-14	560.00	560.00	560.00	560.00	64.293	0
2025-10-13	560.00	560.00	560.00	560.00	64.293	1,688
2025-10-10	551.22	551.22	551.22	551.22	63.285	0
2025-10-09	547.57	551.22	547.57	551.22	63.285	440
2025-10-08	546.47	546.47	546.47	546.47	62.740	480
2025-10-07	538.56	538.56	538.56	538.56	61.832	3,160
2025-10-06	532.37	533.66	532.37	533.66	61.269	288
2025-10-03	518.88	518.88	518.88	518.88	59.572	0
2025-10-02	518.88	518.88	518.88	518.88	59.572	0
2025-10-01	518.88	518.88	518.88	518.88	59.572	0
2025-09-30	518.88	518.88	518.88	518.88	59.572	0
2025-09-29	518.88	518.88	518.88	518.88	58.088	0
2025-09-26	518.88	518.88	518.88	518.88	58.088	0
2025-09-25	518.88	518.88	518.88	518.88	58.088	0
2025-09-24	518.88	518.88	518.88	518.88	58.088	0
2025-09-23	519.40	519.40	518.88	518.88	58.088	2,440
2025-09-22	525.50	526.76	525.50	526.76	58.970	488
2025-09-19	526.76	526.76	526.76	526.76	58.970	0
2025-09-18	526.76	526.76	526.76	526.76	58.970	0
2025-09-17	526.76	526.76	526.76	526.76	58.970	72
2025-09-16	521.55	521.55	521.55	521.55	58.387	3,232
2025-09-15	551.80	551.80	551.80	551.80	61.773	0
2025-09-12	551.80	551.80	551.80	551.80	61.773	0
2025-09-11	551.80	551.80	551.80	551.80	61.773	0
2025-09-10	551.80	551.80	551.80	551.80	61.773	0
2025-09-09	551.80	551.80	551.80	551.80	61.773	0
2025-09-08	551.80	551.80	551.80	551.80	61.773	0
2025-09-05	551.80	551.80	551.80	551.80	61.773	5,880
2025-09-04	578.26	578.26	578.26	578.26	64.735	0
2025-09-03	578.26	578.26	578.26	578.26	64.735	0
2025-09-02	578.26	578.26	578.26	578.26	64.735	0
2025-09-01	578.26	578.26	578.26	578.26	64.735	0
2025-08-29	578.26	578.26	578.26	578.26	64.735	0
2025-08-28	578.26	578.26	578.26	578.26	64.735	0
2025-08-27	578.26	578.26	578.26	578.26	64.735	0
2025-08-26	578.26	578.26	578.26	578.26	64.735	0
2025-08-25	578.26	578.26	578.26	578.26	64.735	0
2025-08-22	578.26	578.26	578.26	578.26	64.735	0
2025-08-21	578.26	578.26	578.26	578.26	64.735	0
2025-08-20	578.26	578.26	578.26	578.26	64.735	16
2025-08-19	562.25	562.25	562.25	562.25	62.943	0
2025-08-18	562.25	562.25	562.25	562.25	62.943	4,400
2025-08-15	556.92	556.92	556.92	556.92	62.346	0
2025-08-14	556.92	556.92	556.92	556.92	62.346	0
2025-08-13	556.92	556.92	556.92	556.92	62.346	0
2025-08-12	556.92	556.92	556.92	556.92	62.346	0
2025-08-11	556.92	556.92	556.92	556.92	62.346	1,600
2025-08-08	536.80	553.85	536.80	551.10	61.695	1,600

← NewerPage 5 of 21 · 1,249 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.