Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	90.300	90.500	89.410	89.870	79.068	956,900
2021-04-26	91.500	91.500	90.100	90.350	79.491	1,651,600
2021-04-23	91.400	91.820	90.770	91.470	80.476	1,369,000
2021-04-22	91.920	92.110	91.200	91.420	80.432	1,042,900
2021-04-21	91.170	92.120	91.000	91.920	80.872	1,770,000
2021-04-20	88.760	90.680	88.580	90.620	79.728	1,822,000
2021-04-19	88.600	89.080	87.870	88.850	78.171	1,315,500
2021-04-16	88.740	88.890	88.030	88.790	78.118	935,000
2021-04-15	88.220	88.570	87.950	88.480	77.845	769,400
2021-04-14	88.090	88.240	86.980	87.910	77.344	877,300
2021-04-13	88.030	88.760	87.860	88.020	77.441	1,496,000
2021-04-12	88.070	88.500	87.610	88.230	77.625	1,277,400
2021-04-09	89.180	89.810	87.720	88.110	77.520	959,500
2021-04-08	89.010	89.930	89.010	89.640	78.567	2,671,700
2021-04-07	90.050	90.050	88.700	89.160	78.146	1,211,600
2021-04-06	88.810	89.940	88.710	89.730	78.646	1,231,400
2021-04-05	89.170	90.260	88.590	89.080	78.076	1,226,300
2021-04-01	89.090	90.150	87.580	89.240	78.216	1,808,800
2021-03-31	89.720	89.870	88.820	89.160	78.146	1,795,500
2021-03-30	95.850	95.890	89.570	89.900	78.795	4,028,600
2021-03-29	90.000	91.000	89.400	90.130	78.996	1,647,900
2021-03-26	88.500	90.510	88.500	90.210	79.066	1,411,100
2021-03-25	88.100	89.260	87.400	88.700	77.743	974,000
2021-03-24	86.630	88.040	86.000	87.530	76.718	1,238,400
2021-03-23	88.180	88.340	87.020	87.560	76.744	1,043,500
2021-03-22	86.640	87.920	86.390	87.850	76.998	976,100
2021-03-19	86.500	87.910	86.350	86.540	75.850	2,363,000
2021-03-18	86.220	86.940	85.480	86.320	75.657	1,093,600
2021-03-17	86.660	87.420	86.200	86.650	75.946	1,410,600
2021-03-16	87.310	87.900	86.780	87.230	76.455	966,500
2021-03-15	87.170	88.050	86.930	87.340	76.551	1,530,700
2021-03-12	86.210	86.890	85.460	86.810	76.086	1,097,100
2021-03-11	85.660	86.800	85.390	85.820	75.219	851,700
2021-03-10	85.220	86.290	84.050	85.900	75.289	1,034,400
2021-03-09	84.500	86.320	84.320	85.020	74.518	1,351,600
2021-03-08	84.530	84.750	83.660	84.150	73.755	1,401,800
2021-03-05	83.140	84.900	82.030	84.430	74.000	1,162,400
2021-03-04	83.590	84.630	82.580	82.900	72.659	1,665,000
2021-03-03	84.650	84.900	83.140	83.190	72.914	1,440,400
2021-03-02	84.690	85.510	84.110	84.900	74.412	866,400
2021-03-01	84.790	85.400	84.190	84.550	74.106	1,287,700
2021-02-26	84.510	84.790	83.760	84.280	73.869	1,377,700
2021-02-25	84.890	85.840	83.920	84.410	73.983	767,800
2021-02-24	83.650	85.350	83.540	84.800	74.325	2,024,800
2021-02-23	84.260	85.640	83.910	84.370	73.948	1,376,700
2021-02-22	84.120	84.120	82.760	83.960	73.589	1,404,400
2021-02-19	86.820	86.820	83.970	84.120	73.729	1,446,300
2021-02-18	85.870	87.590	85.070	86.490	75.806	1,917,000
2021-02-17	86.220	86.810	85.600	85.950	75.333	3,036,000
2021-02-16	89.700	90.110	86.870	86.930	76.192	2,056,800
2021-02-12	89.880	90.130	88.640	89.650	78.576	1,062,000
2021-02-11	90.610	91.090	89.450	89.880	78.777	611,400
2021-02-10	91.490	91.490	90.120	90.800	79.584	710,500
2021-02-09	90.990	91.350	90.250	90.770	79.557	792,600
2021-02-08	90.910	91.200	89.710	90.830	79.610	858,900
2021-02-05	89.250	90.990	88.600	90.290	79.137	1,610,200
2021-02-04	88.760	89.630	88.500	88.880	77.901	835,200
2021-02-03	89.370	89.910	87.660	88.720	77.761	1,315,900
2021-02-02	89.240	91.170	88.580	89.480	78.427	1,132,800
2021-02-01	89.260	90.030	87.390	89.180	78.164	1,402,800

← NewerPage 24 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-12-01	2:1
2002-04-09	2:1
1992-01-21	2:1
1990-01-22	2:1

Dividends

Ex-date	Amount
2026-10-13	0.4800 USD
2026-07-06	0.4800 USD
2026-04-20	0.4800 USD
2025-12-29	0.4800 USD
2025-10-14	0.4500 USD
2025-07-07	0.4500 USD
2025-04-07	0.4500 USD
2024-12-30	0.4500 USD
2024-10-07	0.4200 USD
2024-07-08	0.4200 USD
2024-04-05	0.4200 USD
2023-12-28	0.4200 USD
2023-10-06	0.3900 USD
2023-07-07	0.3900 USD
2023-04-06	0.3900 USD
2022-12-29	0.3900 USD
2022-10-07	0.3700 USD
2022-07-08	0.3700 USD
2022-04-08	0.3700 USD
2021-12-30	0.3700 USD
2021-10-08	0.3400 USD
2021-07-09	0.3400 USD
2021-04-09	0.3400 USD
2020-12-30	0.3400 USD
2020-10-02	0.6200 USD
2020-07-02	0.6200 USD
2020-04-09	0.6200 USD
2019-12-30	0.6200 USD
2019-10-04	0.5700 USD
2019-07-05	0.5700 USD
2019-04-05	0.5700 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.