Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-18	106.08	106.58	104.88	105.55	44.395	1,459,400
2018-06-15	105.94	106.64	105.53	106.40	44.752	2,676,600
2018-06-14	104.88	105.99	104.22	105.86	44.525	1,659,000
2018-06-13	105.33	105.78	104.34	104.72	44.046	1,437,600
2018-06-12	105.15	105.50	103.83	105.18	44.239	1,384,800
2018-06-11	103.87	105.84	103.87	105.17	44.235	2,592,000
2018-06-08	101.34	103.57	101.20	103.48	43.524	2,171,200
2018-06-07	100.68	102.62	99.530	101.05	42.502	1,990,800
2018-06-06	100.97	101.28	100.04	101.20	42.565	2,147,000
2018-06-05	101.36	101.36	100.02	100.84	42.414	1,764,800
2018-06-04	100.88	102.11	100.55	101.23	42.578	1,544,400
2018-06-01	101.27	101.27	100.17	100.51	42.275	2,263,000
2018-05-31	104.09	104.09	100.24	101.00	42.481	2,797,800
2018-05-30	103.18	104.36	102.30	104.02	43.751	1,635,400
2018-05-29	102.86	103.62	102.51	102.95	43.301	1,360,800
2018-05-25	103.14	104.98	102.96	103.44	43.507	1,337,600
2018-05-24	103.13	103.22	101.97	103.19	43.402	1,193,200
2018-05-23	102.35	103.32	102.27	102.99	43.318	1,572,200
2018-05-22	103.19	104.24	102.13	102.32	43.036	1,784,600
2018-05-21	103.33	103.61	102.10	102.92	43.289	1,694,600
2018-05-18	104.00	104.65	100.78	102.95	43.301	3,669,600
2018-05-17	106.43	106.63	104.64	105.15	44.227	2,069,000
2018-05-16	105.89	106.63	105.40	106.62	44.845	1,234,800
2018-05-15	106.25	106.69	105.30	105.97	44.571	1,514,600
2018-05-14	107.13	107.30	106.45	106.93	44.975	1,133,400
2018-05-11	107.40	108.07	106.70	107.02	45.013	1,630,000
2018-05-10	106.28	107.60	105.72	107.40	45.173	1,624,800
2018-05-09	104.69	106.01	104.38	105.36	44.315	1,081,200
2018-05-08	103.81	104.61	103.81	104.39	43.907	1,608,600
2018-05-07	103.21	104.58	103.21	104.05	43.764	1,070,000
2018-05-04	100.92	103.71	100.91	103.20	43.406	1,369,600
2018-05-03	101.74	102.24	100.82	101.03	42.494	2,178,200
2018-05-02	104.48	104.64	101.38	101.62	42.742	2,550,200
2018-05-01	104.81	105.04	103.81	104.70	44.037	1,612,000
2018-04-30	106.96	107.38	105.33	105.41	44.336	2,786,000
2018-04-27	107.02	107.23	106.37	106.69	44.874	1,509,200
2018-04-26	106.15	106.95	104.69	106.85	44.942	2,004,000
2018-04-25	103.64	105.50	103.43	105.19	44.243	2,089,600
2018-04-24	104.15	104.47	102.87	103.66	43.600	1,441,600
2018-04-23	103.30	103.87	102.74	103.77	43.646	1,443,600
2018-04-20	106.55	107.00	103.02	103.24	43.423	3,138,200
2018-04-19	107.65	107.84	106.04	106.45	44.773	1,616,400
2018-04-18	108.41	108.88	107.76	108.13	45.480	1,024,200
2018-04-17	107.65	108.93	107.14	108.45	45.615	1,738,400
2018-04-16	106.44	107.73	105.47	107.26	45.114	1,218,400
2018-04-13	105.45	106.13	104.63	105.80	44.500	1,414,600
2018-04-12	106.73	106.97	104.99	105.08	44.197	1,828,600
2018-04-11	105.44	106.83	105.44	106.59	44.832	1,651,200
2018-04-10	105.70	106.09	105.02	105.72	44.466	1,967,600
2018-04-09	104.50	106.30	104.09	105.42	44.340	1,886,200
2018-04-06	104.60	106.19	103.69	104.20	43.827	1,857,600
2018-04-05	105.58	105.76	104.27	105.30	44.071	1,617,400
2018-04-04	103.37	105.88	103.37	105.04	43.962	2,347,200
2018-04-03	104.11	104.59	103.29	104.03	43.539	3,245,000
2018-04-02	106.43	106.55	103.23	103.83	43.456	2,637,200
2018-03-29	106.15	107.28	106.07	106.39	44.527	2,432,600
2018-03-28	109.59	109.59	105.52	105.95	44.343	5,050,800
2018-03-27	110.04	111.07	106.19	107.35	44.929	4,693,400
2018-03-26	106.53	107.26	105.63	106.97	44.770	3,519,400
2018-03-23	106.83	108.12	105.65	105.72	44.247	2,213,000

← NewerPage 36 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.