Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-29	90.650	91.200	88.380	89.540	78.479	2,733,500
2021-01-28	91.000	94.990	89.660	91.020	79.776	1,862,700
2021-01-27	95.870	98.800	93.960	94.070	82.450	2,608,500
2021-01-26	94.550	96.410	93.780	96.090	84.220	1,613,800
2021-01-25	92.110	94.860	91.930	94.550	82.870	1,513,100
2021-01-22	91.510	92.320	90.490	91.870	80.521	1,051,900
2021-01-21	91.750	91.840	90.560	91.460	80.162	878,400
2021-01-20	92.800	93.050	91.220	91.750	80.416	1,143,000
2021-01-19	93.810	94.180	91.920	93.010	81.521	1,442,300
2021-01-15	91.860	93.960	91.480	93.430	81.889	1,893,300
2021-01-14	93.040	93.040	90.920	91.620	80.302	2,018,700
2021-01-13	92.840	93.750	92.350	93.260	81.740	953,700
2021-01-12	93.680	93.950	91.960	92.450	81.030	1,118,600
2021-01-11	95.540	95.860	93.080	93.630	82.064	765,000
2021-01-08	95.020	95.400	94.050	95.210	83.449	842,400
2021-01-07	93.960	94.890	92.650	94.790	83.081	1,090,400
2021-01-06	93.760	95.250	93.340	93.930	82.327	1,199,500
2021-01-05	93.800	94.490	92.330	94.230	82.590	825,200
2021-01-04	95.780	95.960	93.180	93.990	82.380	987,600
2020-12-31	94.560	95.760	94.000	95.600	83.791	1,190,900
2020-12-30	95.420	95.490	94.240	94.560	82.879	1,157,800
2020-12-29	93.420	95.690	93.280	94.820	82.809	1,205,600
2020-12-28	93.680	94.030	92.900	93.420	81.586	460,000
2020-12-24	92.980	93.590	92.460	93.470	81.630	217,600
2020-12-23	93.300	93.590	92.580	92.980	81.202	650,500
2020-12-22	93.610	93.820	92.360	92.960	81.185	808,700
2020-12-21	92.260	94.120	91.890	93.690	81.822	1,221,200
2020-12-18	94.490	95.050	92.280	93.370	81.543	2,191,300
2020-12-17	93.140	95.340	92.930	94.600	82.617	1,182,800
2020-12-16	91.980	93.170	91.810	92.710	80.966	982,900
2020-12-15	93.300	93.810	91.580	91.770	80.145	1,312,800
2020-12-14	93.840	94.980	93.240	93.280	81.464	759,200
2020-12-11	92.900	93.720	92.800	93.420	81.586	828,800
2020-12-10	93.220	93.640	92.450	93.050	81.263	655,700
2020-12-09	93.330	93.410	91.760	93.120	81.324	827,000
2020-12-08	92.170	93.850	92.050	93.440	81.604	710,800
2020-12-07	93.890	94.310	92.170	92.640	80.905	816,200
2020-12-04	92.510	93.950	92.010	93.950	82.049	838,700
2020-12-03	91.400	92.910	91.260	92.650	80.914	837,600
2020-12-02	93.490	94.400	91.160	91.420	79.840	980,900
2020-12-01	95.020	95.020	92.340	93.640	81.778	1,425,100
2020-11-30	185.81	187.22	182.27	186.98	81.647	1,792,400
2020-11-27	187.00	188.20	184.25	186.48	81.429	575,200
2020-11-25	186.68	188.87	185.22	185.59	81.040	731,000
2020-11-24	185.00	188.08	184.13	186.54	81.455	1,804,400
2020-11-23	184.23	185.02	181.83	183.00	79.910	1,054,200
2020-11-20	184.05	185.31	182.87	183.67	80.202	957,600
2020-11-19	181.82	183.62	180.19	183.24	80.014	864,400
2020-11-18	182.96	184.84	181.75	182.19	79.556	1,096,800
2020-11-17	183.23	184.73	181.81	182.66	79.761	1,334,200
2020-11-16	185.19	185.83	181.53	184.18	80.425	1,145,400
2020-11-13	184.88	185.96	182.30	184.62	80.617	596,200
2020-11-12	188.16	188.73	182.88	184.98	80.774	623,000
2020-11-11	183.65	187.08	183.41	186.89	81.608	1,027,000
2020-11-10	179.00	183.86	178.16	181.94	79.447	1,152,800
2020-11-09	191.75	194.00	177.84	178.32	77.866	2,137,200
2020-11-06	188.76	191.88	187.00	188.66	82.381	718,600
2020-11-05	191.79	191.93	187.65	188.54	82.329	826,400
2020-11-04	188.83	192.55	188.36	188.98	82.521	787,000
2020-11-03	187.18	189.42	186.02	187.68	81.953	698,600

← NewerPage 25 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.