Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-11	89.810	90.570	89.650	90.230	37.036	1,001,000
2017-01-10	89.840	90.170	89.750	89.790	36.856	1,867,600
2017-01-09	91.410	91.630	89.960	90.140	37.000	1,672,200
2017-01-06	91.550	91.870	91.040	91.400	37.517	2,560,200
2017-01-05	93.240	93.330	91.430	91.490	37.554	2,789,800
2017-01-04	93.860	93.960	93.260	93.320	38.305	1,335,800
2017-01-03	93.760	93.800	93.040	93.590	38.416	1,026,800
2016-12-30	93.540	93.710	93.050	93.330	38.309	1,144,400
2016-12-29	92.910	93.790	92.910	93.670	38.448	1,158,800
2016-12-28	92.680	93.620	92.540	92.790	38.087	1,028,800
2016-12-27	93.180	93.630	92.870	93.050	38.001	705,000
2016-12-23	92.850	93.390	92.520	93.050	38.001	686,800
2016-12-22	93.260	93.790	92.700	92.860	37.923	1,423,000
2016-12-21	92.850	93.820	92.850	93.220	38.070	834,600
2016-12-20	92.440	92.970	91.530	92.770	37.887	941,000
2016-12-19	92.500	93.270	91.860	92.630	37.830	990,200
2016-12-16	92.600	93.560	92.170	92.440	37.752	2,304,000
2016-12-15	92.170	93.240	91.830	92.350	37.715	1,521,600
2016-12-14	93.880	94.200	91.920	92.090	37.609	1,336,000
2016-12-13	93.620	94.190	93.410	93.700	38.267	980,000
2016-12-12	92.330	93.540	92.320	93.370	38.132	953,200
2016-12-09	91.300	92.500	91.300	92.430	37.748	1,779,200
2016-12-08	91.960	92.140	91.110	91.420	37.335	1,102,600
2016-12-07	90.610	92.000	90.280	91.920	37.540	1,547,600
2016-12-06	90.870	91.360	89.260	90.380	36.911	1,684,400
2016-12-05	89.060	90.120	89.030	89.590	36.588	1,835,800
2016-12-02	89.080	89.700	88.790	89.050	36.367	1,423,200
2016-12-01	90.860	91.270	88.640	88.780	36.257	2,767,000
2016-11-30	92.760	93.010	91.160	91.200	37.246	1,869,000
2016-11-29	92.410	93.310	92.170	93.130	38.034	1,102,800
2016-11-28	92.170	92.910	92.000	92.380	37.727	1,124,600
2016-11-25	91.280	92.300	91.280	92.300	37.695	657,000
2016-11-23	92.200	92.850	90.950	91.080	37.197	978,400
2016-11-22	92.410	92.990	92.060	92.840	37.915	1,674,400
2016-11-21	91.200	92.260	91.100	91.880	37.523	1,100,200
2016-11-18	91.300	91.880	91.040	91.200	37.246	1,159,200
2016-11-17	91.980	91.980	90.820	91.400	37.327	1,434,600
2016-11-16	91.830	92.440	91.620	91.870	37.519	959,400
2016-11-15	92.370	92.970	91.800	92.060	37.597	1,231,200
2016-11-14	91.400	92.440	90.780	91.910	37.535	1,128,200
2016-11-11	91.560	92.150	90.660	91.520	37.376	1,204,600
2016-11-10	94.190	94.410	91.460	91.570	37.397	1,777,400
2016-11-09	93.520	94.850	91.530	94.550	38.614	1,579,000
2016-11-08	94.240	96.130	94.240	95.770	39.112	1,485,400
2016-11-07	94.100	94.270	92.920	94.240	38.487	1,520,600
2016-11-04	94.760	95.020	93.340	93.350	38.124	1,042,800
2016-11-03	94.840	95.000	94.560	94.860	38.740	1,124,000
2016-11-02	94.770	95.240	94.520	94.800	38.716	931,200
2016-11-01	95.890	96.430	94.590	94.810	38.720	1,351,400
2016-10-31	95.600	96.030	95.190	95.870	39.153	1,728,800
2016-10-28	94.550	95.830	94.550	95.400	38.961	1,040,600
2016-10-27	95.380	95.690	94.360	94.530	38.605	1,023,600
2016-10-26	95.810	95.880	95.230	95.440	38.977	998,200
2016-10-25	97.420	97.420	95.530	95.910	39.169	2,426,400
2016-10-24	93.770	94.400	93.390	93.880	38.340	1,148,000
2016-10-21	93.590	93.770	92.860	93.540	38.201	1,007,000
2016-10-20	94.370	94.370	93.430	93.650	38.246	1,775,200
2016-10-19	95.000	95.330	93.950	94.210	38.475	1,127,800
2016-10-18	94.910	95.260	94.630	94.850	38.736	1,186,400
2016-10-17	94.430	94.660	94.080	94.330	38.524	727,800

← NewerPage 42 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.