Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-21	104.03	104.03	103.43	103.82	42.209	1,161,400
2016-07-20	105.34	105.34	104.00	104.03	42.295	1,012,600
2016-07-19	104.73	105.01	104.43	105.01	42.693	1,003,800
2016-07-18	105.14	105.57	104.56	104.89	42.644	592,600
2016-07-15	105.11	105.32	104.70	105.02	42.697	1,376,200
2016-07-14	104.75	105.64	104.68	104.86	42.632	1,301,200
2016-07-13	104.95	105.76	104.62	105.26	42.795	1,299,400
2016-07-12	105.77	106.04	104.64	104.76	42.591	1,572,600
2016-07-11	106.86	106.98	105.84	105.94	43.071	1,209,200
2016-07-08	106.19	107.03	105.16	106.96	43.486	1,736,600
2016-07-07	106.69	107.39	105.50	105.91	43.059	1,903,000
2016-07-06	106.48	107.34	106.18	106.67	43.193	2,526,000
2016-07-05	106.08	107.84	105.67	107.07	43.355	2,037,600
2016-07-01	106.97	107.09	105.73	105.87	42.869	2,441,600
2016-06-30	101.37	107.16	101.00	106.67	43.193	4,748,800
2016-06-29	102.72	103.41	101.75	102.71	41.590	2,298,600
2016-06-28	102.15	102.23	100.97	102.02	41.310	1,718,400
2016-06-27	101.32	101.95	100.71	101.65	41.160	1,946,800
2016-06-24	100.00	102.48	100.00	101.57	41.128	2,583,000
2016-06-23	101.52	102.40	100.87	102.40	41.464	1,989,400
2016-06-22	100.66	101.01	100.10	100.17	40.561	1,054,000
2016-06-21	100.55	101.42	100.15	100.83	40.828	915,200
2016-06-20	100.50	101.32	100.14	100.18	40.565	978,200
2016-06-17	100.28	100.40	99.070	100.06	40.517	1,159,800
2016-06-16	99.620	100.90	99.420	100.47	40.683	1,769,200
2016-06-15	99.280	100.02	98.860	99.690	40.367	1,850,600
2016-06-14	98.840	99.530	98.070	99.380	40.241	1,023,600
2016-06-13	99.850	100.28	98.870	98.960	40.071	811,800
2016-06-10	99.610	100.15	99.360	99.810	40.415	835,800
2016-06-09	98.770	100.22	98.240	100.10	40.533	662,200
2016-06-08	98.210	98.910	97.790	98.790	40.002	1,003,200
2016-06-07	97.760	98.350	97.420	97.870	39.630	1,105,200
2016-06-06	98.390	98.440	97.120	97.520	39.488	1,088,000
2016-06-03	97.080	98.570	97.020	98.480	39.877	1,364,600
2016-06-02	97.090	97.490	96.650	97.180	39.350	1,064,200
2016-06-01	97.110	97.790	96.670	97.260	39.383	1,159,400
2016-05-31	97.990	98.000	96.590	97.070	39.306	1,390,200
2016-05-27	97.520	97.970	97.350	97.780	39.593	701,800
2016-05-26	96.820	97.850	96.490	97.520	39.488	954,800
2016-05-25	96.630	96.950	95.920	96.720	39.164	1,344,200
2016-05-24	95.940	96.720	95.580	96.710	39.160	1,263,400
2016-05-23	95.620	96.380	95.520	95.720	38.759	1,032,600
2016-05-20	96.210	96.770	94.890	95.560	38.694	1,514,800
2016-05-19	95.000	96.150	94.670	96.070	38.901	1,068,400
2016-05-18	95.970	96.290	94.240	95.260	38.573	1,690,800
2016-05-17	98.290	98.620	95.790	96.370	39.022	1,751,600
2016-05-16	98.370	98.880	97.600	98.790	40.002	856,800
2016-05-13	98.770	99.490	97.850	98.340	39.820	1,305,000
2016-05-12	97.520	98.890	97.520	98.850	40.027	1,042,200
2016-05-11	97.940	98.350	97.120	97.510	39.484	927,800
2016-05-10	97.340	97.980	96.520	97.980	39.674	1,181,800
2016-05-09	95.630	97.090	95.610	96.990	39.273	1,509,800
2016-05-06	94.820	95.650	94.250	95.500	38.670	804,600
2016-05-05	94.660	95.720	94.640	94.800	38.387	924,600
2016-05-04	93.500	94.980	93.310	94.720	38.354	1,345,400
2016-05-03	94.050	94.650	93.280	93.600	37.901	906,000
2016-05-02	94.000	94.790	93.790	94.320	38.192	874,200
2016-04-29	93.090	93.870	92.820	93.780	37.974	1,586,800
2016-04-28	92.590	93.680	92.390	93.370	37.808	1,284,200
2016-04-27	93.250	93.710	92.030	93.000	37.658	1,438,000

← NewerPage 44 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.