Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-07	136.65	137.36	135.47	135.63	57.754	1,854,800
2019-03-06	135.90	136.69	135.42	136.47	58.112	1,102,400
2019-03-05	135.30	136.32	134.96	135.83	57.839	2,349,800
2019-03-04	137.30	137.35	133.37	135.47	57.686	1,526,000
2019-03-01	136.16	137.32	135.60	136.71	58.214	1,488,800
2019-02-28	134.77	136.22	134.64	135.98	57.903	1,639,600
2019-02-27	132.47	134.85	132.21	134.75	57.380	1,524,200
2019-02-26	134.35	134.37	132.77	133.04	56.651	1,486,400
2019-02-25	135.83	135.95	132.69	133.43	56.818	2,688,200
2019-02-22	132.13	135.84	131.17	135.74	57.801	3,914,600
2019-02-21	130.67	133.94	130.59	133.76	56.958	3,491,800
2019-02-20	129.51	131.13	129.23	130.42	55.536	2,031,000
2019-02-19	128.69	130.72	128.40	129.69	55.225	2,660,400
2019-02-15	128.43	129.24	128.12	128.47	54.705	3,832,200
2019-02-14	127.95	128.40	126.96	127.40	54.250	1,859,400
2019-02-13	128.84	129.50	127.85	128.59	54.757	1,935,400
2019-02-12	127.77	129.71	126.94	128.75	54.825	2,610,800
2019-02-11	126.68	127.56	125.91	127.49	54.288	2,507,600
2019-02-08	124.16	126.75	124.11	126.69	53.947	2,737,400
2019-02-07	121.86	124.99	121.70	124.85	53.164	2,200,400
2019-02-06	124.37	124.66	122.85	123.16	52.444	1,977,800
2019-02-05	122.06	125.00	122.02	124.79	53.138	3,987,200
2019-02-04	123.44	123.92	120.49	121.78	51.857	4,371,800
2019-02-01	123.71	123.87	122.53	123.06	52.402	2,822,400
2019-01-31	122.19	125.30	122.19	123.64	52.649	4,295,200
2019-01-30	121.78	124.05	121.73	122.62	52.214	3,182,800
2019-01-29	121.88	122.61	120.06	121.19	51.605	3,248,200
2019-01-28	120.11	121.85	119.72	121.85	51.887	4,483,000
2019-01-25	125.03	125.23	121.00	121.36	51.678	6,080,600
2019-01-24	120.19	125.88	119.00	124.35	52.951	15,281,000
2019-01-23	139.46	139.46	137.61	139.00	59.189	2,354,600
2019-01-22	139.53	139.91	136.59	138.80	59.104	3,455,800
2019-01-18	141.49	141.96	138.55	139.44	59.377	3,209,000
2019-01-17	139.54	140.50	138.61	140.48	59.820	1,846,400
2019-01-16	140.74	141.24	139.04	139.57	59.432	2,424,200
2019-01-15	139.91	141.76	139.07	140.79	59.952	1,526,000
2019-01-14	138.78	139.94	138.38	139.39	59.355	1,932,800
2019-01-11	141.08	141.34	139.00	140.12	59.666	1,898,000
2019-01-10	139.97	140.97	138.32	140.88	59.990	2,475,200
2019-01-09	140.07	141.59	139.56	140.29	59.739	2,091,600
2019-01-08	137.92	140.38	137.28	140.30	59.743	2,451,600
2019-01-07	136.70	140.15	136.29	137.84	58.695	2,660,800
2019-01-04	136.68	138.67	136.09	136.67	58.197	2,890,600
2019-01-03	135.67	138.10	135.53	136.26	58.023	2,306,200
2019-01-02	137.78	138.15	134.49	135.62	57.750	3,677,000
2018-12-31	139.44	139.84	137.80	139.24	59.292	1,316,600
2018-12-28	140.12	140.58	137.44	139.01	59.194	2,586,200
2018-12-27	137.33	140.10	135.19	140.04	59.389	2,011,600
2018-12-26	134.58	138.34	134.02	138.34	58.669	1,690,200
2018-12-24	138.04	138.18	134.05	134.05	56.849	1,425,600
2018-12-21	138.99	143.86	137.77	138.14	58.584	4,312,000
2018-12-20	141.39	143.10	137.55	139.05	58.970	4,507,800
2018-12-19	147.06	148.61	141.69	141.95	60.200	5,363,600
2018-12-18	146.56	148.22	144.73	145.68	61.781	3,058,000
2018-12-17	150.90	151.60	145.20	146.13	61.972	3,624,400
2018-12-14	155.29	155.51	151.31	151.57	64.279	2,120,200
2018-12-13	154.66	156.00	153.76	155.83	66.086	1,733,400
2018-12-12	154.43	155.79	153.79	154.89	65.687	2,281,200
2018-12-11	152.19	154.70	151.48	152.91	64.848	1,848,800
2018-12-10	150.81	151.31	147.60	151.25	64.144	2,306,600

← NewerPage 33 of 79 · 4,734 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.