Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-28	99.080	102.66	99.070	101.65	42.124	5,198,000
2017-09-27	97.360	97.360	95.470	96.450	39.969	2,743,400
2017-09-26	96.940	97.650	96.560	97.280	40.313	2,123,200
2017-09-25	96.100	96.780	95.600	96.780	40.106	2,214,000
2017-09-22	97.110	97.540	96.020	96.060	39.808	1,382,200
2017-09-21	97.690	98.170	96.680	96.850	40.135	1,397,600
2017-09-20	98.150	98.420	97.320	97.720	40.496	1,807,000
2017-09-19	98.990	99.000	98.000	98.650	40.881	1,600,000
2017-09-18	99.480	99.540	98.530	98.930	40.997	1,741,200
2017-09-15	98.460	99.370	98.390	98.940	41.001	4,597,600
2017-09-14	98.220	98.750	97.690	98.470	40.807	1,815,400
2017-09-13	98.590	99.250	98.220	98.360	40.761	1,265,600
2017-09-12	97.940	98.750	97.140	98.670	40.889	2,303,800
2017-09-11	97.870	98.620	97.640	98.040	40.628	1,928,800
2017-09-08	96.340	97.670	96.050	97.600	40.446	2,059,800
2017-09-07	97.710	98.190	95.860	96.630	40.044	2,199,800
2017-09-06	96.580	97.560	96.090	97.540	40.421	1,612,000
2017-09-05	96.000	96.870	95.580	96.270	39.895	1,474,000
2017-09-01	95.620	96.270	95.200	96.140	39.841	1,560,400
2017-08-31	95.110	95.610	94.790	95.130	39.422	1,611,200
2017-08-30	95.190	95.880	94.920	95.580	39.609	1,145,800
2017-08-29	94.640	95.550	94.500	95.360	39.518	1,368,600
2017-08-28	95.220	95.220	94.500	94.650	39.224	1,463,600
2017-08-25	95.100	95.250	94.440	94.910	39.331	1,624,000
2017-08-24	96.960	97.270	94.770	94.780	39.277	2,054,400
2017-08-23	97.100	97.400	96.750	97.060	40.222	874,400
2017-08-22	96.400	97.490	96.120	97.300	40.322	1,598,800
2017-08-21	96.380	96.500	95.700	96.230	39.878	1,913,600
2017-08-18	96.520	96.790	95.690	96.090	39.820	1,377,000
2017-08-17	97.620	98.270	96.560	96.630	40.044	1,764,000
2017-08-16	96.750	98.450	96.680	97.970	40.599	2,051,600
2017-08-15	98.140	98.240	96.410	96.750	40.094	2,574,200
2017-08-14	97.430	99.720	97.340	98.030	40.624	2,302,200
2017-08-11	95.540	97.730	95.230	97.030	40.210	3,925,200
2017-08-10	95.370	96.140	94.780	95.200	39.451	2,850,600
2017-08-09	93.550	97.440	93.550	95.760	39.684	11,451,800
2017-08-08	93.950	94.870	92.930	93.010	38.544	3,259,200
2017-08-07	94.550	95.260	94.520	95.050	39.389	858,000
2017-08-04	95.350	95.350	94.170	94.510	39.166	941,600
2017-08-03	95.650	96.180	95.040	95.180	39.443	1,135,600
2017-08-02	95.170	95.950	94.320	95.630	39.630	1,915,000
2017-08-01	95.300	95.850	94.550	95.250	39.472	1,239,600
2017-07-31	95.550	95.900	95.050	95.300	39.493	2,090,600
2017-07-28	96.560	96.600	94.510	95.520	39.584	2,025,800
2017-07-27	94.910	95.250	94.130	95.250	39.472	1,495,400
2017-07-26	94.810	95.530	94.360	94.700	39.244	2,232,400
2017-07-25	94.190	94.850	93.830	94.810	39.290	2,093,600
2017-07-24	93.660	94.450	93.330	93.950	38.933	2,155,800
2017-07-21	92.420	93.680	92.420	93.670	38.817	3,504,600
2017-07-20	92.300	93.340	92.210	92.480	38.324	3,731,800
2017-07-19	90.500	92.810	90.250	92.070	38.154	9,789,200
2017-07-18	97.370	97.580	97.010	97.140	40.255	1,831,000
2017-07-17	97.610	97.610	97.040	97.280	40.313	1,266,800
2017-07-14	97.230	97.870	97.180	97.670	40.475	1,474,600
2017-07-13	97.380	97.380	96.410	96.940	40.173	2,043,200
2017-07-12	96.900	97.650	96.700	97.200	40.280	2,647,600
2017-07-11	94.900	96.380	94.540	96.250	39.887	2,514,000
2017-07-10	96.120	96.120	94.950	94.970	39.356	1,011,600
2017-07-07	96.030	96.750	95.700	95.750	39.679	1,244,000
2017-07-06	95.940	96.250	95.530	95.740	39.675	1,416,000

← NewerPage 39 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.