Marsh & McLennan Companies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	558.80	558.80	558.80	558.80	62.557	0
2025-08-06	560.45	560.45	558.80	558.80	62.557	64
2025-08-05	546.70	546.70	546.70	546.70	61.202	0
2025-08-04	549.00	549.00	546.70	546.70	61.202	1,680
2025-08-01	549.35	549.35	549.35	549.35	61.499	16
2025-07-31	558.88	558.88	558.40	558.40	62.512	24
2025-07-30	558.13	558.13	558.13	558.13	62.482	8
2025-07-29	564.34	564.34	564.34	564.34	63.177	16
2025-07-28	575.25	575.25	575.25	575.25	64.398	24
2025-07-25	583.00	584.82	583.00	584.82	65.470	96
2025-07-24	577.00	577.00	577.00	577.00	64.594	8
2025-07-23	580.90	580.90	580.90	580.90	65.031	8
2025-07-22	583.48	583.48	583.48	583.48	65.320	16
2025-07-21	589.16	589.16	589.16	589.16	64.479	16
2025-07-18	592.95	592.95	592.95	592.95	64.894	8
2025-07-17	590.18	590.18	590.18	590.18	64.591	0
2025-07-16	590.18	590.18	590.18	590.18	64.591	0
2025-07-15	590.18	590.18	590.18	590.18	64.591	8
2025-07-14	596.01	599.43	595.59	595.59	65.183	2,976
2025-07-11	589.43	589.43	588.82	588.82	64.442	120
2025-07-10	593.59	593.59	593.59	593.59	64.964	1,872
2025-07-09	582.00	585.80	582.00	585.80	64.112	192
2025-07-08	582.33	587.50	578.26	578.26	63.286	3,864
2025-07-07	585.22	585.22	581.74	581.74	63.667	560
2025-07-04	586.00	586.00	586.00	586.00	64.134	0
2025-07-03	586.00	586.00	586.00	586.00	64.134	96
2025-07-02	579.97	579.97	579.97	579.97	63.474	16
2025-07-01	597.64	597.64	595.90	595.90	65.217	104
2025-06-30	594.60	594.60	594.60	594.60	65.075	24
2025-06-27	601.00	601.00	595.90	596.49	65.282	344
2025-06-26	593.25	593.25	593.25	593.25	64.927	16
2025-06-25	600.77	600.77	600.77	600.77	65.750	24
2025-06-24	604.80	604.80	604.80	604.80	66.191	32
2025-06-23	597.08	597.08	597.08	597.08	65.346	0
2025-06-20	597.08	597.08	597.08	597.08	65.346	8
2025-06-18	591.78	591.78	591.12	591.12	64.694	368
2025-06-17	591.78	591.78	591.78	591.78	64.766	16
2025-06-16	596.25	596.25	596.25	596.25	65.255	16
2025-06-13	604.51	604.51	604.51	604.51	66.159	8
2025-06-12	606.04	606.04	606.04	606.04	66.327	8
2025-06-11	603.29	603.29	603.29	603.29	66.026	8
2025-06-10	643.05	643.05	643.05	643.05	70.377	0
2025-06-09	643.05	643.05	643.05	643.05	70.377	0
2025-06-06	643.05	643.05	643.05	643.05	70.377	8
2025-06-05	642.12	642.12	642.12	642.12	70.276	16
2025-06-04	664.64	664.64	664.64	664.64	72.740	0
2025-06-03	660.21	664.64	660.21	664.64	72.740	3,632
2025-06-02	667.99	667.99	667.99	667.99	73.107	16
2025-05-30	666.60	666.60	666.60	666.60	72.955	32
2025-05-29	656.88	656.88	656.88	656.88	71.891	8
2025-05-28	652.38	652.38	652.38	652.38	71.398	8
2025-05-27	651.30	651.30	651.30	651.30	71.280	8
2025-05-26	648.40	648.40	648.40	648.40	70.963	0
2025-05-23	648.40	648.40	648.40	648.40	70.963	8
2025-05-22	639.14	646.10	639.14	646.10	70.711	14,488
2025-05-21	650.00	650.00	650.00	650.00	71.138	32
2025-05-20	652.74	652.74	652.74	652.74	71.438	8
2025-05-19	656.04	656.04	656.04	656.04	71.799	8
2025-05-16	642.60	642.60	642.60	642.60	70.328	0
2025-05-15	642.60	642.60	642.60	642.60	70.328	48

← NewerPage 6 of 21 · 1,252 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.