Marsh & McLennan Companies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 632.00 | 632.00 | 632.00 | 632.00 | 66.624 | 0 |
| 2024-11-11 | 632.00 | 632.00 | 632.00 | 632.00 | 66.624 | 0 |
| 2024-11-08 | 632.00 | 632.00 | 632.00 | 632.00 | 66.624 | 0 |
| 2024-11-07 | 632.00 | 632.00 | 632.00 | 632.00 | 66.624 | 0 |
| 2024-11-06 | 632.00 | 632.00 | 632.00 | 632.00 | 66.624 | 0 |
| 2024-11-05 | 632.00 | 632.00 | 632.00 | 632.00 | 66.624 | 0 |
| 2024-11-04 | 632.00 | 632.00 | 632.00 | 632.00 | 66.624 | 128 |
| 2024-11-01 | 628.48 | 628.48 | 628.48 | 628.48 | 66.253 | 0 |
| 2024-10-31 | 628.48 | 628.48 | 628.48 | 628.48 | 66.253 | 0 |
| 2024-10-30 | 628.48 | 628.48 | 628.48 | 628.48 | 66.253 | 0 |
| 2024-10-29 | 628.48 | 628.48 | 628.48 | 628.48 | 66.253 | 0 |
| 2024-10-28 | 628.48 | 628.48 | 628.48 | 628.48 | 66.253 | 0 |
| 2024-10-25 | 628.48 | 628.48 | 628.48 | 628.48 | 66.253 | 0 |
| 2024-10-24 | 628.48 | 628.48 | 628.48 | 628.48 | 66.253 | 8 |
| 2024-10-23 | 636.14 | 636.14 | 636.14 | 636.14 | 67.060 | 6,216 |
| 2024-10-22 | 643.55 | 643.55 | 643.55 | 643.55 | 67.841 | 0 |
| 2024-10-21 | 643.55 | 643.55 | 643.55 | 643.55 | 67.841 | 0 |
| 2024-10-18 | 643.55 | 643.55 | 643.55 | 643.55 | 67.841 | 0 |
| 2024-10-17 | 643.55 | 643.55 | 643.55 | 643.55 | 67.841 | 0 |
| 2024-10-16 | 643.55 | 643.55 | 643.55 | 643.55 | 67.841 | 0 |
| 2024-10-15 | 638.01 | 643.55 | 638.01 | 643.55 | 67.841 | 16 |
| 2024-10-14 | 608.15 | 608.15 | 608.15 | 608.15 | 64.110 | 0 |
| 2024-10-11 | 608.15 | 608.15 | 608.15 | 608.15 | 64.110 | 0 |
| 2024-10-10 | 608.15 | 608.15 | 608.15 | 608.15 | 64.110 | 0 |
| 2024-10-09 | 608.15 | 608.15 | 608.15 | 608.15 | 64.110 | 0 |
| 2024-10-08 | 608.15 | 608.15 | 608.15 | 608.15 | 64.110 | 0 |
| 2024-10-07 | 608.15 | 608.15 | 608.15 | 608.15 | 64.110 | 0 |
| 2024-10-04 | 608.15 | 608.15 | 608.15 | 608.15 | 64.110 | 0 |
| 2024-10-03 | 608.15 | 608.15 | 608.15 | 608.15 | 64.110 | 0 |
| 2024-10-02 | 608.15 | 608.15 | 608.15 | 608.15 | 64.110 | 0 |
| 2024-10-01 | 608.15 | 608.15 | 608.15 | 608.15 | 62.771 | 8 |
| 2024-09-30 | 606.95 | 609.39 | 602.68 | 602.68 | 62.206 | 808 |
| 2024-09-27 | 635.13 | 635.13 | 635.13 | 635.13 | 65.555 | 0 |
| 2024-09-26 | 635.13 | 635.13 | 635.13 | 635.13 | 65.555 | 0 |
| 2024-09-25 | 635.13 | 635.13 | 635.13 | 635.13 | 65.555 | 0 |
| 2024-09-24 | 635.13 | 635.13 | 635.13 | 635.13 | 65.555 | 0 |
| 2024-09-23 | 635.13 | 635.13 | 635.13 | 635.13 | 65.555 | 0 |
| 2024-09-20 | 635.13 | 635.13 | 635.13 | 635.13 | 65.555 | 0 |
| 2024-09-19 | 635.13 | 635.13 | 635.13 | 635.13 | 65.555 | 0 |
| 2024-09-18 | 635.13 | 635.13 | 635.13 | 635.13 | 65.555 | 0 |
| 2024-09-17 | 635.13 | 635.13 | 635.13 | 635.13 | 65.555 | 0 |
| 2024-09-16 | 639.21 | 639.21 | 635.13 | 635.13 | 65.555 | 19,328 |
| 2024-09-13 | 637.65 | 637.65 | 637.65 | 637.65 | 65.816 | 8 |
| 2024-09-12 | 636.00 | 636.00 | 636.00 | 636.00 | 65.645 | 0 |
| 2024-09-11 | 636.00 | 636.00 | 636.00 | 636.00 | 65.645 | 64 |
| 2024-09-10 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-09-09 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-09-06 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-09-05 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-09-04 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-09-03 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-09-02 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-08-30 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-08-29 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-08-28 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-08-27 | 615.00 | 615.00 | 615.00 | 615.00 | 63.478 | 0 |
| 2024-08-26 | 617.93 | 617.93 | 615.00 | 615.00 | 63.478 | 88 |
| 2024-08-23 | 618.54 | 618.54 | 618.54 | 618.54 | 63.843 | 0 |
| 2024-08-22 | 618.54 | 618.54 | 618.54 | 618.54 | 63.843 | 0 |
| 2024-08-21 | 618.54 | 618.54 | 618.54 | 618.54 | 63.843 | 5,864 |
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.