Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-05	97.430	98.260	96.750	96.750	39.899	2,001,800
2017-07-03	97.870	98.000	97.110	97.300	40.126	1,051,600
2017-06-30	96.260	98.230	95.900	97.510	40.212	2,569,800
2017-06-29	98.070	98.440	95.100	95.360	39.326	3,629,800
2017-06-28	99.090	99.780	98.150	98.950	40.806	2,153,200
2017-06-27	99.450	100.27	98.520	98.530	40.633	1,281,000
2017-06-26	100.66	101.09	100.28	100.41	41.408	997,800
2017-06-23	99.990	100.66	99.750	100.23	41.334	1,215,400
2017-06-22	100.02	100.20	99.300	99.710	41.120	1,279,800
2017-06-21	101.53	101.81	99.920	100.02	41.248	1,242,200
2017-06-20	102.16	102.26	100.97	101.10	41.693	1,153,400
2017-06-19	102.21	102.50	100.77	102.16	42.130	1,184,800
2017-06-16	104.81	104.89	100.83	101.83	41.994	2,611,600
2017-06-15	105.29	105.81	104.77	105.53	43.520	924,600
2017-06-14	105.23	106.50	104.89	105.41	43.470	867,800
2017-06-13	104.50	105.32	103.63	104.98	43.293	632,600
2017-06-12	104.30	104.90	103.73	104.54	43.112	761,000
2017-06-09	104.21	104.72	104.01	104.40	43.054	773,600
2017-06-08	105.92	105.98	104.14	104.51	43.099	876,000
2017-06-07	105.56	106.23	105.18	105.92	43.681	883,600
2017-06-06	105.40	105.74	105.01	105.28	43.417	669,400
2017-06-05	105.28	105.56	104.68	105.40	43.466	656,200
2017-06-02	105.57	105.85	104.54	105.42	43.474	925,200
2017-06-01	104.53	105.47	104.06	105.47	43.495	1,019,400
2017-05-31	103.88	104.54	103.79	104.15	42.951	938,600
2017-05-30	104.34	104.34	103.29	103.72	42.773	612,200
2017-05-26	104.27	104.82	104.00	104.48	43.087	669,200
2017-05-25	103.60	104.48	103.32	104.18	42.963	761,400
2017-05-24	102.74	103.54	102.44	103.51	42.687	695,800
2017-05-23	102.37	103.19	102.00	102.53	42.283	854,200
2017-05-22	101.00	102.39	100.63	102.27	42.175	747,800
2017-05-19	100.11	101.09	99.670	100.99	41.648	1,024,600
2017-05-18	100.41	100.47	99.620	100.11	41.285	1,056,400
2017-05-17	99.490	100.89	99.210	100.35	41.384	1,187,600
2017-05-16	100.42	100.48	99.450	99.490	41.029	824,400
2017-05-15	99.380	100.41	99.320	100.31	41.367	1,291,000
2017-05-12	99.910	100.05	99.310	99.400	40.992	766,000
2017-05-11	99.590	100.09	99.400	100.04	41.256	825,800
2017-05-10	99.710	99.990	99.530	99.970	41.227	804,400
2017-05-09	100.39	100.54	99.580	99.720	41.124	742,000
2017-05-08	100.12	100.77	99.790	100.42	41.413	854,000
2017-05-05	100.50	101.05	99.820	100.16	41.305	987,800
2017-05-04	99.560	102.03	99.560	100.33	41.375	1,467,000
2017-05-03	99.450	99.760	99.060	99.370	40.980	820,400
2017-05-02	99.240	99.640	98.900	99.360	40.975	1,029,000
2017-05-01	100.03	100.23	99.190	99.190	40.905	611,600
2017-04-28	100.00	100.04	99.520	99.900	41.198	1,321,000
2017-04-27	99.920	100.46	99.610	100.02	41.248	661,600
2017-04-26	100.73	100.90	99.710	99.720	41.124	1,207,200
2017-04-25	101.09	101.20	100.19	100.68	41.520	1,136,200
2017-04-24	100.77	101.12	100.38	101.08	41.685	1,590,000
2017-04-21	100.36	100.58	100.26	100.40	41.404	944,400
2017-04-20	100.51	100.79	100.27	100.44	41.421	1,058,800
2017-04-19	100.67	100.97	100.13	100.52	41.454	978,800
2017-04-18	100.16	101.35	100.16	100.69	41.524	1,244,000
2017-04-17	99.420	100.13	99.050	100.11	41.285	1,380,600
2017-04-13	99.740	100.17	99.110	99.190	40.905	931,400
2017-04-12	99.700	100.57	99.330	99.840	41.173	2,548,200
2017-04-11	99.440	99.940	98.980	99.670	41.103	1,764,000
2017-04-10	99.660	100.11	99.300	99.770	41.144	1,226,400

← NewerPage 40 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.