Mccormick & Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 78.960 | 79.180 | 78.150 | 78.710 | 73.729 | 844,300 |
| 2024-08-21 | 78.340 | 79.260 | 77.950 | 78.790 | 73.804 | 987,700 |
| 2024-08-20 | 77.980 | 78.340 | 77.720 | 78.100 | 73.158 | 978,300 |
| 2024-08-19 | 77.310 | 78.580 | 77.180 | 78.160 | 73.214 | 1,540,500 |
| 2024-08-16 | 76.810 | 77.470 | 76.580 | 77.180 | 72.296 | 1,566,100 |
| 2024-08-15 | 78.180 | 78.180 | 76.530 | 76.840 | 71.978 | 1,419,400 |
| 2024-08-14 | 77.780 | 78.780 | 77.300 | 77.960 | 73.027 | 1,422,500 |
| 2024-08-13 | 76.670 | 77.430 | 76.400 | 77.320 | 72.427 | 761,800 |
| 2024-08-12 | 77.490 | 77.490 | 76.390 | 76.480 | 71.641 | 1,098,100 |
| 2024-08-09 | 77.920 | 77.970 | 76.840 | 77.630 | 72.718 | 1,158,600 |
| 2024-08-08 | 77.140 | 78.050 | 76.980 | 77.870 | 72.943 | 1,398,100 |
| 2024-08-07 | 76.970 | 78.690 | 76.650 | 77.610 | 72.699 | 1,568,000 |
| 2024-08-06 | 76.600 | 78.110 | 76.600 | 76.890 | 72.025 | 2,682,900 |
| 2024-08-05 | 78.770 | 79.370 | 75.970 | 76.290 | 71.463 | 2,940,400 |
| 2024-08-02 | 78.590 | 79.310 | 76.860 | 78.820 | 73.832 | 2,183,200 |
| 2024-08-01 | 77.130 | 78.150 | 76.330 | 78.060 | 73.121 | 1,434,600 |
| 2024-07-31 | 76.910 | 77.900 | 76.380 | 77.010 | 72.137 | 2,291,000 |
| 2024-07-30 | 75.780 | 77.210 | 75.780 | 76.870 | 72.006 | 1,701,600 |
| 2024-07-29 | 75.790 | 76.820 | 75.460 | 76.120 | 71.303 | 1,621,000 |
| 2024-07-26 | 74.920 | 76.220 | 74.900 | 75.790 | 70.994 | 2,667,700 |
| 2024-07-25 | 74.350 | 76.440 | 74.280 | 74.770 | 70.039 | 1,785,200 |
| 2024-07-24 | 73.860 | 74.410 | 72.980 | 74.230 | 69.533 | 2,182,400 |
| 2024-07-23 | 73.320 | 74.340 | 73.070 | 73.940 | 69.261 | 1,353,300 |
| 2024-07-22 | 73.710 | 73.780 | 72.570 | 73.430 | 68.784 | 1,228,400 |
| 2024-07-19 | 74.270 | 74.640 | 73.080 | 73.590 | 68.933 | 1,616,600 |
| 2024-07-18 | 73.750 | 75.390 | 73.700 | 74.230 | 69.533 | 1,740,400 |
| 2024-07-17 | 73.570 | 75.290 | 73.550 | 74.450 | 69.739 | 2,931,600 |
| 2024-07-16 | 73.000 | 73.400 | 72.260 | 73.320 | 68.681 | 1,599,700 |
| 2024-07-15 | 71.380 | 73.590 | 71.160 | 72.750 | 68.147 | 4,089,900 |
| 2024-07-12 | 71.800 | 72.210 | 71.300 | 71.450 | 66.929 | 2,085,700 |
| 2024-07-11 | 71.390 | 71.780 | 70.840 | 71.190 | 66.685 | 1,905,600 |
| 2024-07-10 | 70.420 | 71.670 | 70.150 | 71.330 | 66.816 | 2,105,300 |
| 2024-07-09 | 69.400 | 70.250 | 69.000 | 70.070 | 65.636 | 1,541,300 |
| 2024-07-08 | 70.680 | 70.680 | 69.330 | 69.440 | 65.046 | 1,922,100 |
| 2024-07-05 | 69.920 | 70.930 | 69.410 | 70.880 | 66.001 | 1,551,900 |
| 2024-07-03 | 70.360 | 70.620 | 69.530 | 69.870 | 65.061 | 1,059,600 |
| 2024-07-02 | 69.890 | 70.670 | 69.620 | 70.240 | 65.406 | 1,784,700 |
| 2024-07-01 | 70.850 | 72.300 | 69.930 | 69.950 | 65.135 | 2,432,800 |
| 2024-06-28 | 70.800 | 71.060 | 70.050 | 70.940 | 66.057 | 4,136,000 |
| 2024-06-27 | 71.690 | 72.110 | 70.070 | 70.600 | 65.741 | 5,768,100 |
| 2024-06-26 | 67.220 | 67.990 | 66.880 | 67.670 | 63.012 | 3,171,300 |
| 2024-06-25 | 68.880 | 69.760 | 68.420 | 68.540 | 63.823 | 2,037,500 |
| 2024-06-24 | 68.590 | 70.130 | 68.270 | 69.200 | 64.437 | 2,245,200 |
| 2024-06-21 | 68.810 | 69.750 | 68.230 | 68.680 | 63.953 | 2,280,600 |
| 2024-06-20 | 68.360 | 69.100 | 68.130 | 68.560 | 63.841 | 1,805,500 |
| 2024-06-18 | 69.040 | 69.680 | 68.230 | 68.630 | 63.906 | 2,034,500 |
| 2024-06-17 | 67.520 | 69.530 | 67.500 | 69.480 | 64.698 | 1,945,400 |
| 2024-06-14 | 67.760 | 67.930 | 67.020 | 67.790 | 63.124 | 1,374,600 |
| 2024-06-13 | 68.980 | 68.980 | 67.550 | 67.920 | 63.245 | 1,460,000 |
| 2024-06-12 | 69.910 | 70.310 | 68.650 | 69.060 | 64.307 | 2,473,000 |
| 2024-06-11 | 67.980 | 69.240 | 67.790 | 69.200 | 64.437 | 1,451,600 |
| 2024-06-10 | 68.370 | 68.400 | 67.250 | 68.110 | 63.422 | 1,251,700 |
| 2024-06-07 | 68.840 | 69.300 | 68.500 | 68.580 | 63.860 | 1,250,300 |
| 2024-06-06 | 68.580 | 69.480 | 68.270 | 69.220 | 64.456 | 2,188,900 |
| 2024-06-05 | 68.640 | 68.660 | 67.410 | 68.310 | 63.608 | 2,665,600 |
| 2024-06-04 | 71.000 | 71.200 | 68.460 | 68.870 | 64.130 | 3,345,700 |
| 2024-06-03 | 72.260 | 72.850 | 71.300 | 71.900 | 66.951 | 1,624,700 |
| 2024-05-31 | 70.710 | 72.540 | 70.650 | 72.220 | 67.249 | 4,091,100 |
| 2024-05-30 | 70.380 | 71.140 | 70.060 | 70.720 | 65.852 | 1,783,200 |
| 2024-05-29 | 70.920 | 71.300 | 70.090 | 70.180 | 65.350 | 1,314,900 |
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.