Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-22	106.85	108.22	106.53	106.56	44.598	2,141,400
2018-03-21	107.00	107.68	104.92	107.04	44.799	2,303,800
2018-03-20	108.07	108.57	107.25	107.75	45.096	1,355,600
2018-03-19	107.64	108.90	107.29	107.87	45.147	1,400,800
2018-03-16	108.81	109.55	107.70	107.81	45.121	2,559,000
2018-03-15	110.62	110.94	108.60	108.97	45.607	1,295,200
2018-03-14	111.02	111.38	110.27	110.56	46.272	1,553,800
2018-03-13	111.29	111.29	110.51	110.74	46.348	1,311,400
2018-03-12	110.71	111.46	110.30	110.69	46.327	1,111,000
2018-03-09	110.00	110.57	109.38	110.54	46.264	2,540,400
2018-03-08	109.18	109.63	108.70	109.62	45.879	1,205,200
2018-03-07	109.20	109.92	108.80	109.19	45.699	1,595,800
2018-03-06	109.67	110.27	108.67	110.06	46.063	1,840,600
2018-03-05	107.96	110.15	107.96	109.74	45.929	2,473,600
2018-03-02	106.29	108.43	106.21	108.29	45.322	1,297,600
2018-03-01	106.32	108.22	106.18	106.74	44.674	2,567,200
2018-02-28	107.12	108.14	106.58	106.78	44.690	2,484,000
2018-02-27	107.73	108.45	106.59	106.59	44.611	2,137,600
2018-02-26	106.21	107.73	105.73	107.42	44.958	2,212,000
2018-02-23	105.09	106.63	104.16	106.22	44.456	1,777,200
2018-02-22	104.32	105.85	104.05	105.06	43.971	1,896,800
2018-02-21	104.50	105.86	104.00	104.06	43.552	1,641,800
2018-02-20	105.49	105.66	104.06	104.60	43.778	1,800,600
2018-02-16	104.39	105.87	103.76	105.50	44.155	1,176,000
2018-02-15	104.00	104.90	102.19	104.81	43.866	1,184,600
2018-02-14	102.20	103.89	101.48	103.76	43.426	1,252,000
2018-02-13	101.91	103.22	101.27	102.71	42.987	1,189,000
2018-02-12	102.19	103.13	102.02	102.30	42.815	1,394,200
2018-02-09	102.15	102.55	99.870	101.84	42.623	2,126,000
2018-02-08	102.93	104.49	101.33	101.36	42.422	2,191,200
2018-02-07	102.04	104.37	102.03	102.66	42.966	2,069,200
2018-02-06	100.52	102.95	99.490	102.46	42.882	3,207,600
2018-02-05	103.39	104.25	101.53	101.53	42.493	3,203,200
2018-02-02	106.99	106.99	103.51	103.56	43.343	2,493,000
2018-02-01	108.71	109.07	107.41	107.52	45.000	2,453,200
2018-01-31	108.13	109.67	107.76	108.77	45.523	3,799,400
2018-01-30	107.81	108.62	107.43	107.97	45.188	2,478,600
2018-01-29	107.36	108.97	106.55	107.78	45.109	2,908,200
2018-01-26	104.75	107.56	104.26	107.45	44.971	3,120,800
2018-01-25	103.70	106.19	103.00	105.09	43.983	5,561,200
2018-01-24	99.330	100.99	98.990	100.09	41.890	3,562,200
2018-01-23	98.910	99.400	98.340	98.890	41.388	2,847,000
2018-01-22	99.340	100.00	98.420	99.130	41.489	2,562,000
2018-01-19	101.89	101.90	98.570	99.190	41.514	5,783,000
2018-01-18	102.79	103.26	102.10	102.91	43.071	1,981,000
2018-01-17	101.76	103.10	101.43	102.65	42.962	1,384,800
2018-01-16	101.05	101.98	100.94	101.29	42.393	1,868,800
2018-01-12	101.28	101.98	100.62	101.01	42.275	1,145,400
2018-01-11	101.52	101.85	100.82	101.00	42.271	1,529,400
2018-01-10	102.43	102.80	101.24	101.58	42.514	1,097,200
2018-01-09	103.30	103.82	103.08	103.12	43.159	1,139,000
2018-01-08	102.82	103.59	102.68	103.22	43.200	1,465,600
2018-01-05	102.51	103.30	101.74	103.11	43.154	1,822,200
2018-01-04	101.33	102.84	100.94	102.11	42.736	1,523,000
2018-01-03	101.08	101.55	100.37	101.47	42.468	1,643,200
2018-01-02	102.01	102.32	100.53	101.23	42.368	1,736,800
2017-12-29	102.47	103.06	101.84	101.91	42.652	1,454,600
2017-12-28	101.89	102.32	101.74	102.24	42.790	1,761,400
2017-12-27	102.41	102.78	101.81	102.13	42.527	871,600
2017-12-26	101.98	102.70	101.90	102.01	42.477	695,000

← NewerPage 37 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.