Mccormick & Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 71.870 | 72.160 | 71.000 | 71.310 | 66.402 | 1,561,700 |
| 2024-05-24 | 72.370 | 72.650 | 71.870 | 72.210 | 67.240 | 1,053,800 |
| 2024-05-23 | 72.990 | 73.930 | 72.060 | 72.150 | 67.184 | 1,346,900 |
| 2024-05-22 | 73.600 | 74.010 | 73.250 | 73.640 | 68.572 | 1,804,300 |
| 2024-05-21 | 74.330 | 74.650 | 73.460 | 74.000 | 68.907 | 1,450,600 |
| 2024-05-20 | 73.930 | 74.590 | 73.380 | 74.270 | 69.158 | 2,137,400 |
| 2024-05-17 | 74.690 | 74.690 | 73.890 | 74.010 | 68.916 | 1,279,500 |
| 2024-05-16 | 74.990 | 75.440 | 74.470 | 74.480 | 69.354 | 1,416,500 |
| 2024-05-15 | 74.780 | 75.150 | 74.330 | 74.630 | 69.493 | 1,029,400 |
| 2024-05-14 | 75.970 | 76.300 | 74.310 | 74.600 | 69.465 | 1,037,400 |
| 2024-05-13 | 76.270 | 76.760 | 75.670 | 75.740 | 70.527 | 879,900 |
| 2024-05-10 | 75.340 | 76.210 | 75.250 | 76.150 | 70.909 | 793,100 |
| 2024-05-09 | 75.640 | 75.780 | 74.160 | 75.340 | 70.155 | 1,097,800 |
| 2024-05-08 | 76.330 | 76.840 | 75.510 | 75.560 | 70.359 | 1,331,100 |
| 2024-05-07 | 76.240 | 76.580 | 75.760 | 76.180 | 70.937 | 1,510,100 |
| 2024-05-06 | 75.520 | 75.950 | 74.980 | 75.760 | 70.546 | 1,637,400 |
| 2024-05-03 | 75.310 | 76.150 | 75.010 | 75.450 | 70.257 | 1,584,400 |
| 2024-05-02 | 74.870 | 75.730 | 74.410 | 75.140 | 69.968 | 1,479,300 |
| 2024-05-01 | 75.690 | 75.770 | 74.040 | 74.550 | 69.419 | 1,767,000 |
| 2024-04-30 | 76.070 | 76.470 | 75.260 | 76.060 | 70.825 | 3,019,000 |
| 2024-04-29 | 75.880 | 76.350 | 75.770 | 76.290 | 71.039 | 1,386,200 |
| 2024-04-26 | 75.370 | 76.050 | 75.150 | 75.730 | 70.518 | 1,248,000 |
| 2024-04-25 | 75.990 | 76.900 | 75.150 | 75.560 | 70.359 | 1,732,000 |
| 2024-04-24 | 74.210 | 76.000 | 73.680 | 75.850 | 70.629 | 1,824,600 |
| 2024-04-23 | 74.570 | 75.220 | 74.410 | 75.020 | 69.857 | 1,701,200 |
| 2024-04-22 | 74.210 | 75.360 | 73.910 | 74.690 | 69.549 | 1,715,000 |
| 2024-04-19 | 73.190 | 74.180 | 72.730 | 73.920 | 68.832 | 1,726,900 |
| 2024-04-18 | 72.760 | 72.950 | 72.370 | 72.700 | 67.696 | 1,330,400 |
| 2024-04-17 | 72.220 | 72.390 | 71.640 | 72.270 | 67.296 | 1,158,800 |
| 2024-04-16 | 72.090 | 72.470 | 71.680 | 71.800 | 66.858 | 1,217,900 |
| 2024-04-15 | 72.070 | 72.590 | 71.390 | 71.910 | 66.961 | 1,912,500 |
| 2024-04-12 | 73.190 | 73.190 | 71.360 | 71.760 | 66.821 | 1,708,000 |
| 2024-04-11 | 74.900 | 74.900 | 72.900 | 73.420 | 68.367 | 1,719,000 |
| 2024-04-10 | 75.000 | 75.380 | 74.220 | 74.780 | 69.633 | 1,235,100 |
| 2024-04-09 | 75.890 | 76.030 | 75.260 | 75.630 | 70.425 | 1,045,800 |
| 2024-04-08 | 75.400 | 76.340 | 75.370 | 75.630 | 70.425 | 1,279,400 |
| 2024-04-05 | 75.940 | 75.980 | 74.630 | 75.470 | 70.276 | 1,616,900 |
| 2024-04-04 | 76.350 | 77.040 | 75.720 | 76.410 | 70.760 | 1,856,200 |
| 2024-04-03 | 78.000 | 78.220 | 75.980 | 76.250 | 70.612 | 1,934,400 |
| 2024-04-02 | 77.580 | 78.410 | 76.930 | 78.270 | 72.482 | 3,759,000 |
| 2024-04-01 | 75.790 | 76.970 | 75.280 | 76.620 | 70.954 | 2,306,900 |
| 2024-03-28 | 76.790 | 77.460 | 76.470 | 76.810 | 71.130 | 2,583,900 |
| 2024-03-27 | 77.750 | 77.770 | 75.210 | 76.030 | 70.408 | 4,352,500 |
| 2024-03-26 | 74.850 | 77.750 | 73.750 | 77.300 | 71.584 | 6,318,400 |
| 2024-03-25 | 70.280 | 70.940 | 69.540 | 69.940 | 64.768 | 4,910,700 |
| 2024-03-22 | 69.720 | 70.120 | 69.500 | 70.030 | 64.852 | 1,577,300 |
| 2024-03-21 | 68.610 | 69.710 | 67.940 | 69.480 | 64.342 | 1,731,500 |
| 2024-03-20 | 69.650 | 70.540 | 68.340 | 68.730 | 63.648 | 2,096,100 |
| 2024-03-19 | 68.080 | 69.570 | 67.700 | 69.400 | 64.268 | 1,846,700 |
| 2024-03-18 | 68.160 | 69.170 | 67.960 | 68.120 | 63.083 | 2,081,300 |
| 2024-03-15 | 67.490 | 68.430 | 67.020 | 68.170 | 63.129 | 3,794,600 |
| 2024-03-14 | 68.390 | 68.860 | 67.690 | 67.980 | 62.953 | 1,987,000 |
| 2024-03-13 | 69.290 | 70.140 | 68.580 | 68.670 | 63.592 | 2,311,100 |
| 2024-03-12 | 69.580 | 70.500 | 68.930 | 68.960 | 63.861 | 1,471,500 |
| 2024-03-11 | 68.560 | 70.000 | 68.560 | 69.890 | 64.722 | 1,554,600 |
| 2024-03-08 | 68.270 | 68.920 | 67.970 | 68.580 | 63.509 | 957,600 |
| 2024-03-07 | 68.670 | 68.680 | 67.670 | 68.390 | 63.333 | 1,232,300 |
| 2024-03-06 | 69.430 | 69.500 | 67.820 | 68.310 | 63.259 | 1,558,200 |
| 2024-03-05 | 68.730 | 69.160 | 68.350 | 68.900 | 63.805 | 1,841,900 |
| 2024-03-04 | 67.680 | 68.530 | 67.530 | 68.480 | 63.416 | 1,233,500 |
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.