Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-26	93.640	94.080	92.830	93.060	37.682	1,175,800
2016-04-25	91.670	93.600	91.650	93.290	37.775	1,778,600
2016-04-22	91.450	92.160	90.840	91.760	37.156	2,025,400
2016-04-21	93.480	93.500	91.200	91.390	37.006	2,827,600
2016-04-20	95.130	95.990	93.110	93.730	37.953	1,609,800
2016-04-19	95.370	95.840	94.780	94.990	38.464	1,341,000
2016-04-18	95.050	95.220	94.330	95.080	38.500	2,460,200
2016-04-15	94.910	95.420	94.470	95.060	38.492	2,221,800
2016-04-14	96.750	96.970	94.810	94.830	38.399	3,258,600
2016-04-13	98.600	98.770	96.600	96.720	39.164	2,584,200
2016-04-12	98.530	98.960	97.780	98.900	40.047	1,299,800
2016-04-11	100.41	100.66	98.460	98.530	39.897	1,531,400
2016-04-08	99.710	100.05	99.150	100.03	40.504	1,260,800
2016-04-07	99.070	99.910	98.620	99.420	40.257	1,786,200
2016-04-06	98.830	99.610	97.950	99.610	40.160	1,798,200
2016-04-05	100.26	100.66	98.800	99.090	39.951	2,835,200
2016-04-04	100.50	100.91	99.530	100.71	40.604	1,549,600
2016-04-01	99.260	100.80	99.020	100.53	40.531	2,378,000
2016-03-31	99.700	99.940	99.120	99.480	40.108	2,582,200
2016-03-30	99.530	100.22	98.860	99.750	40.217	2,239,200
2016-03-29	98.900	100.53	97.760	99.590	40.152	4,493,200
2016-03-28	96.470	97.810	96.050	97.360	39.253	2,381,200
2016-03-24	95.520	96.460	95.140	96.330	38.838	2,060,200
2016-03-23	94.310	96.100	94.010	95.840	38.640	1,951,000
2016-03-22	94.050	94.560	93.090	94.020	37.906	1,457,600
2016-03-21	94.170	94.540	93.750	94.140	37.955	1,464,400
2016-03-18	95.740	96.200	94.400	94.430	38.072	3,061,600
2016-03-17	94.840	96.190	94.550	95.740	38.600	1,658,000
2016-03-16	93.600	94.920	93.130	94.750	38.201	899,400
2016-03-15	93.810	94.090	93.180	93.770	37.806	1,544,200
2016-03-14	93.990	94.560	93.160	94.310	38.023	837,800
2016-03-11	94.370	94.840	93.470	94.230	37.991	1,199,200
2016-03-10	94.360	94.410	92.360	93.650	37.757	963,200
2016-03-09	93.940	94.450	93.460	93.870	37.846	925,400
2016-03-08	92.910	93.840	92.430	93.600	37.737	1,173,400
2016-03-07	93.470	93.880	92.880	93.280	37.608	1,242,000
2016-03-04	93.800	93.980	93.170	93.930	37.870	1,385,000
2016-03-03	93.200	93.770	92.550	93.750	37.798	1,033,200
2016-03-02	93.220	93.600	92.130	93.520	37.705	1,225,000
2016-03-01	93.990	94.130	93.130	93.380	37.648	1,683,200
2016-02-29	93.380	94.350	93.010	93.260	37.600	1,446,200
2016-02-26	94.090	94.430	92.960	93.530	37.709	1,149,600
2016-02-25	92.940	94.170	92.880	94.100	37.939	1,043,000
2016-02-24	92.470	93.010	91.000	92.900	37.455	1,596,400
2016-02-23	91.460	93.030	91.460	92.870	37.443	2,564,200
2016-02-22	92.240	92.490	91.340	91.530	36.903	1,680,800
2016-02-19	90.820	92.100	90.140	92.020	37.100	1,854,000
2016-02-18	90.650	91.040	89.360	90.930	36.661	1,474,800
2016-02-17	90.850	91.530	89.770	91.260	36.794	2,361,800
2016-02-16	90.250	90.420	89.330	90.380	36.439	1,542,400
2016-02-12	91.140	91.310	89.110	89.670	36.153	2,388,400
2016-02-11	89.470	90.840	88.770	90.340	36.423	2,118,600
2016-02-10	88.790	91.250	88.530	90.500	36.487	2,139,600
2016-02-09	87.170	88.840	86.770	88.240	35.576	2,554,400
2016-02-08	85.540	87.990	85.100	87.870	35.427	1,955,400
2016-02-05	85.920	86.670	85.200	85.890	34.629	1,575,800
2016-02-04	86.900	87.400	85.280	85.830	34.604	1,671,800
2016-02-03	87.620	88.390	85.950	86.980	35.068	1,662,000
2016-02-02	88.110	88.680	87.320	87.690	35.354	1,978,600
2016-02-01	87.840	88.740	87.290	88.170	35.548	2,083,000

← NewerPage 45 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.