Marsh & McLennan Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 622.83 | 622.83 | 622.83 | 622.83 | 68.164 | 40 |
| 2025-05-13 | 630.40 | 630.40 | 630.40 | 630.40 | 68.993 | 24 |
| 2025-05-12 | 640.00 | 640.00 | 640.00 | 640.00 | 70.043 | 16 |
| 2025-05-09 | 654.55 | 654.55 | 654.55 | 654.55 | 71.636 | 0 |
| 2025-05-08 | 654.55 | 654.55 | 654.55 | 654.55 | 71.636 | 16 |
| 2025-05-07 | 655.85 | 655.85 | 655.85 | 655.85 | 71.778 | 8 |
| 2025-05-06 | 645.56 | 645.56 | 645.56 | 645.56 | 70.652 | 16 |
| 2025-05-05 | 641.92 | 641.92 | 641.92 | 641.92 | 70.254 | 1,336 |
| 2025-05-02 | 630.55 | 639.36 | 630.55 | 639.36 | 69.973 | 16 |
| 2025-04-30 | 633.02 | 633.02 | 630.55 | 630.55 | 69.009 | 40 |
| 2025-04-29 | 623.45 | 623.45 | 623.45 | 623.45 | 68.232 | 0 |
| 2025-04-28 | 623.45 | 623.45 | 623.45 | 623.45 | 68.232 | 16 |
| 2025-04-25 | 621.24 | 621.24 | 621.24 | 621.24 | 67.990 | 928 |
| 2025-04-24 | 619.29 | 619.29 | 619.29 | 619.29 | 67.777 | 16 |
| 2025-04-23 | 624.96 | 624.96 | 624.96 | 624.96 | 68.397 | 4,064 |
| 2025-04-22 | 621.86 | 627.99 | 621.86 | 627.99 | 68.729 | 88 |
| 2025-04-17 | 648.72 | 648.72 | 647.55 | 647.55 | 70.870 | 72 |
| 2025-04-16 | 680.48 | 680.48 | 673.06 | 673.06 | 73.662 | 3,136 |
| 2025-04-15 | 687.24 | 687.24 | 687.24 | 687.24 | 75.214 | 40 |
| 2025-04-14 | 682.73 | 682.73 | 682.73 | 682.73 | 74.720 | 0 |
| 2025-04-11 | 682.73 | 682.73 | 682.73 | 682.73 | 74.720 | 24 |
| 2025-04-10 | 670.68 | 671.12 | 670.68 | 671.12 | 73.449 | 2,712 |
| 2025-04-09 | 669.16 | 669.16 | 669.16 | 669.16 | 73.235 | 88 |
| 2025-04-08 | 674.38 | 674.38 | 660.66 | 660.66 | 72.305 | 12,184 |
| 2025-04-07 | 668.66 | 668.66 | 668.66 | 668.66 | 73.180 | 592 |
| 2025-04-04 | 675.95 | 675.95 | 675.95 | 675.95 | 73.978 | 672 |
| 2025-04-03 | 692.76 | 692.76 | 692.76 | 692.76 | 75.818 | 56 |
| 2025-04-02 | 693.98 | 693.98 | 693.09 | 693.09 | 75.854 | 16 |
| 2025-04-01 | 701.06 | 701.06 | 701.06 | 701.06 | 76.726 | 0 |
| 2025-03-31 | 701.06 | 701.06 | 701.06 | 701.06 | 75.352 | 592 |
| 2025-03-28 | 697.90 | 697.90 | 697.90 | 697.90 | 75.013 | 344 |
| 2025-03-27 | 695.03 | 695.03 | 695.03 | 695.03 | 74.704 | 40 |
| 2025-03-26 | 684.74 | 684.74 | 684.74 | 684.74 | 73.598 | 8 |
| 2025-03-25 | 673.85 | 673.85 | 673.85 | 673.85 | 72.428 | 800 |
| 2025-03-24 | 672.68 | 672.68 | 672.68 | 672.68 | 72.302 | 16 |
| 2025-03-21 | 661.32 | 661.33 | 661.32 | 661.33 | 71.082 | 2,496 |
| 2025-03-20 | 659.79 | 659.79 | 659.79 | 659.79 | 70.917 | 24 |
| 2025-03-19 | 650.76 | 650.76 | 650.76 | 650.76 | 69.946 | 8 |
| 2025-03-18 | 661.32 | 661.32 | 661.32 | 661.32 | 71.081 | 0 |
| 2025-03-17 | 658.02 | 663.79 | 656.04 | 661.32 | 71.081 | 1,640 |
| 2025-03-14 | 660.62 | 662.73 | 657.94 | 661.58 | 71.109 | 5,192 |
| 2025-03-13 | 653.25 | 672.26 | 653.25 | 666.65 | 71.654 | 2,416 |
| 2025-03-12 | 667.09 | 667.09 | 666.09 | 666.09 | 71.594 | 6,088 |
| 2025-03-11 | 681.72 | 681.72 | 681.72 | 681.72 | 73.274 | 16 |
| 2025-03-10 | 689.54 | 689.54 | 689.54 | 689.54 | 74.114 | 24 |
| 2025-03-07 | 682.04 | 682.04 | 682.04 | 682.04 | 73.308 | 8 |
| 2025-03-06 | 678.65 | 678.65 | 678.65 | 678.65 | 72.944 | 3,176 |
| 2025-03-05 | 689.48 | 689.48 | 689.48 | 689.48 | 74.108 | 536 |
| 2025-02-28 | 691.38 | 691.38 | 691.38 | 691.38 | 74.312 | 8 |
| 2025-02-27 | 684.74 | 684.74 | 684.74 | 684.74 | 73.598 | 16 |
| 2025-02-26 | 668.86 | 668.86 | 668.86 | 668.86 | 71.891 | 8 |
| 2025-02-25 | 673.35 | 675.68 | 670.02 | 670.34 | 72.051 | 328 |
| 2025-02-24 | 668.58 | 668.58 | 668.58 | 668.58 | 71.861 | 2,560 |
| 2025-02-21 | 656.04 | 656.04 | 656.04 | 656.04 | 70.514 | 8 |
| 2025-02-20 | 658.63 | 660.58 | 658.63 | 660.58 | 71.001 | 120 |
| 2025-02-19 | 653.21 | 653.21 | 653.21 | 653.21 | 70.209 | 0 |
| 2025-02-18 | 653.21 | 653.21 | 653.21 | 653.21 | 70.209 | 0 |
| 2025-02-17 | 653.21 | 653.21 | 653.21 | 653.21 | 70.209 | 0 |
| 2025-02-14 | 663.15 | 663.15 | 653.21 | 653.21 | 70.209 | 7,592 |
| 2025-02-13 | 669.16 | 669.16 | 669.16 | 669.16 | 71.924 | 1,488 |
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.