Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-14	94.720	95.120	94.410	94.440	38.569	783,400
2016-10-13	94.110	94.910	93.990	94.610	38.638	1,135,400
2016-10-12	94.010	94.680	94.010	94.410	38.556	958,200
2016-10-11	94.960	95.450	93.890	94.160	38.454	1,195,800
2016-10-10	95.750	96.790	95.090	95.320	38.928	1,368,800
2016-10-07	95.410	95.950	94.730	95.560	39.026	2,200,200
2016-10-06	94.980	95.320	94.280	95.230	38.891	1,702,600
2016-10-05	96.440	96.630	95.590	95.830	38.961	3,781,600
2016-10-04	97.980	97.980	96.170	96.470	39.221	2,073,000
2016-10-03	98.160	99.900	96.930	96.930	39.408	2,782,200
2016-09-30	100.04	100.83	98.690	99.920	40.624	4,431,400
2016-09-29	97.540	98.320	97.120	97.390	39.595	1,603,000
2016-09-28	97.420	97.880	97.220	97.770	39.750	1,063,800
2016-09-27	97.120	97.740	96.610	97.550	39.660	1,417,200
2016-09-26	96.470	96.830	96.100	96.660	39.298	956,400
2016-09-23	97.130	97.300	96.520	96.710	39.319	976,600
2016-09-22	97.170	97.550	96.690	97.200	39.518	1,092,400
2016-09-21	96.350	96.590	95.510	96.470	39.221	1,826,000
2016-09-20	96.740	97.030	96.190	96.230	39.123	918,400
2016-09-19	95.750	96.670	95.490	96.380	39.184	1,224,400
2016-09-16	95.700	96.530	95.100	95.860	38.973	2,696,400
2016-09-15	96.720	98.140	96.390	98.050	39.863	1,228,800
2016-09-14	97.640	97.770	96.610	96.900	39.396	950,000
2016-09-13	97.450	98.460	97.250	97.350	39.579	1,634,200
2016-09-12	96.180	98.170	96.120	98.040	39.859	1,091,400
2016-09-09	98.910	98.910	96.160	96.180	39.103	1,425,600
2016-09-08	100.18	100.44	99.350	99.600	40.494	1,075,800
2016-09-07	101.74	101.74	100.04	100.59	40.896	899,400
2016-09-06	101.86	102.22	101.28	101.98	41.461	690,800
2016-09-02	101.33	102.03	101.27	101.86	41.412	858,200
2016-09-01	101.85	101.85	100.50	101.16	41.128	695,000
2016-08-31	101.40	102.06	101.12	101.96	41.453	1,266,400
2016-08-30	101.92	102.18	101.12	101.37	41.213	628,600
2016-08-29	101.58	102.23	101.38	102.20	41.551	706,800
2016-08-26	101.38	102.41	101.11	101.30	41.185	717,200
2016-08-25	101.62	102.47	101.32	101.64	41.323	772,200
2016-08-24	102.21	102.56	101.20	101.64	41.323	790,200
2016-08-23	102.80	102.91	101.85	102.41	41.636	1,133,600
2016-08-22	101.89	102.62	101.66	102.53	41.685	1,251,600
2016-08-19	101.34	101.87	100.89	101.86	41.412	1,026,400
2016-08-18	101.25	101.70	101.05	101.46	41.250	826,600
2016-08-17	100.55	101.14	100.18	101.11	41.107	877,800
2016-08-16	101.30	101.49	100.31	100.36	40.803	726,000
2016-08-15	101.65	101.65	100.80	101.19	41.140	792,000
2016-08-12	101.64	102.00	101.53	101.78	41.380	802,600
2016-08-11	101.79	101.90	101.17	101.59	41.303	993,600
2016-08-10	100.88	101.55	100.78	101.52	41.274	765,800
2016-08-09	100.62	101.02	100.00	100.89	41.018	813,000
2016-08-08	100.57	100.89	100.17	100.72	40.949	1,095,200
2016-08-05	100.84	101.25	100.01	100.32	40.786	853,800
2016-08-04	100.48	100.90	100.22	100.63	40.912	727,600
2016-08-03	101.49	101.57	100.01	100.26	40.762	954,800
2016-08-02	102.10	102.29	101.21	101.42	41.233	796,600
2016-08-01	102.16	102.31	101.34	102.18	41.542	1,047,000
2016-07-29	102.01	102.61	101.64	102.25	41.571	1,392,800
2016-07-28	101.72	102.12	101.02	101.96	41.453	749,600
2016-07-27	103.50	103.50	101.29	101.58	41.299	1,286,600
2016-07-26	104.52	104.82	103.41	103.47	42.067	868,800
2016-07-25	104.27	104.70	103.73	104.36	42.429	989,800
2016-07-22	103.85	104.56	103.66	104.26	42.388	1,012,400

← NewerPage 43 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.