Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-07	100.28	100.28	99.560	99.590	41.070	1,775,600
2017-04-06	100.52	100.52	99.710	100.08	41.272	1,771,000
2017-04-05	99.210	100.88	99.060	100.64	41.309	2,793,200
2017-04-04	98.270	98.470	97.340	98.420	40.398	1,719,800
2017-04-03	98.200	98.920	97.610	98.150	40.287	1,966,000
2017-03-31	97.370	97.910	97.250	97.550	40.041	1,729,400
2017-03-30	97.750	97.980	97.100	97.530	40.033	1,728,200
2017-03-29	98.010	98.680	97.660	98.050	40.246	2,914,600
2017-03-28	100.00	100.92	98.240	98.430	40.402	3,053,400
2017-03-27	100.59	101.52	100.49	101.36	41.605	1,742,200
2017-03-24	101.43	101.69	100.91	101.01	41.461	1,054,200
2017-03-23	101.27	101.89	101.07	101.22	41.547	1,008,600
2017-03-22	101.63	102.04	100.78	101.36	41.605	1,185,000
2017-03-21	101.84	102.42	101.51	101.67	41.732	1,418,600
2017-03-20	101.98	102.22	101.63	102.02	41.876	1,132,400
2017-03-17	101.69	102.27	101.30	102.00	41.868	1,728,200
2017-03-16	101.91	102.08	101.23	101.48	41.654	1,135,200
2017-03-15	100.80	102.08	100.61	101.87	41.814	1,484,000
2017-03-14	100.16	100.78	100.14	100.66	41.318	988,200
2017-03-13	100.05	100.39	99.880	100.38	41.203	1,240,400
2017-03-10	100.48	100.80	99.910	100.32	41.178	1,186,200
2017-03-09	99.180	100.12	99.080	99.990	41.043	1,316,200
2017-03-08	98.710	99.310	98.550	98.950	40.616	1,191,200
2017-03-07	99.240	99.680	98.940	99.000	40.636	1,094,000
2017-03-06	99.020	99.460	98.700	99.240	40.735	1,030,400
2017-03-03	99.320	99.460	98.840	99.430	40.813	1,033,800
2017-03-02	98.960	99.680	98.650	99.360	40.784	1,130,400
2017-03-01	98.340	99.340	97.520	99.060	40.661	1,380,200
2017-02-28	97.590	98.830	97.590	98.420	40.398	1,618,200
2017-02-27	99.230	99.660	97.360	97.500	40.021	1,769,800
2017-02-24	98.900	99.460	98.450	99.330	40.772	1,542,400
2017-02-23	98.170	99.410	97.880	98.910	40.599	2,630,400
2017-02-22	98.130	98.370	97.740	98.010	40.230	1,339,000
2017-02-21	97.830	98.730	97.540	98.520	40.439	2,110,400
2017-02-17	95.870	97.790	95.670	97.590	40.058	2,576,200
2017-02-16	96.730	97.500	95.880	96.440	39.585	1,777,400
2017-02-15	96.670	97.070	95.080	97.040	39.832	1,831,000
2017-02-14	97.070	97.280	96.250	96.850	39.754	1,121,400
2017-02-13	97.250	97.520	96.760	97.280	39.930	1,440,000
2017-02-10	96.970	97.860	96.410	97.250	39.918	1,277,200
2017-02-09	96.500	97.550	96.140	97.050	39.836	1,383,000
2017-02-08	95.450	96.790	95.450	96.500	39.610	1,884,800
2017-02-07	94.610	95.820	94.610	95.560	39.224	1,478,200
2017-02-06	95.780	95.780	94.490	94.510	38.793	1,494,200
2017-02-03	95.720	96.460	95.280	95.860	39.347	1,168,600
2017-02-02	94.780	95.590	94.610	95.080	39.027	1,533,000
2017-02-01	95.270	95.650	94.250	94.550	38.810	1,805,600
2017-01-31	95.540	95.800	94.970	95.550	39.220	2,460,600
2017-01-30	95.840	95.950	94.840	95.480	39.191	1,646,000
2017-01-27	96.050	96.120	95.210	95.880	39.356	1,794,000
2017-01-26	95.760	96.140	95.350	95.600	39.241	1,909,800
2017-01-25	93.830	96.220	93.670	95.790	39.319	2,777,800
2017-01-24	93.220	94.490	93.210	94.050	38.604	2,446,200
2017-01-23	93.300	93.310	92.800	93.170	38.243	921,800
2017-01-20	93.440	93.800	92.840	93.310	38.301	1,173,000
2017-01-19	92.940	93.110	92.750	93.010	38.178	1,559,800
2017-01-18	92.820	93.110	92.650	93.060	38.198	930,600
2017-01-17	91.340	92.680	91.010	92.680	38.042	1,474,200
2017-01-13	90.540	91.690	90.540	91.370	37.504	2,049,200
2017-01-12	90.010	90.770	89.840	90.700	37.229	1,415,800

← NewerPage 41 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.