Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	51.500	51.600	49.690	50.190	49.662	3,327,600
2026-07-22	53.030	53.260	51.610	52.020	51.472	2,016,100
2026-07-21	51.670	52.600	51.510	52.350	51.799	2,682,800
2026-07-20	51.920	52.710	51.170	52.240	51.690	3,746,700
2026-07-17	53.540	54.100	51.450	51.700	51.156	3,929,100
2026-07-16	51.420	52.970	51.260	52.900	52.343	3,453,200
2026-07-15	52.650	52.690	50.560	50.920	50.384	3,545,900
2026-07-14	53.380	53.730	52.820	52.850	52.293	2,669,800
2026-07-13	53.060	54.060	53.050	53.750	53.184	4,375,400
2026-07-10	51.880	52.930	51.440	52.450	51.898	3,391,700
2026-07-09	50.950	51.580	50.120	51.540	50.997	3,685,000
2026-07-08	52.030	52.540	51.370	51.570	51.027	2,889,000
2026-07-07	52.940	53.880	52.210	52.220	51.670	3,031,300
2026-07-06	52.340	52.720	50.780	51.780	51.235	3,126,400
2026-07-02	53.380	53.880	52.550	53.450	52.412	4,517,100
2026-07-01	51.060	52.930	51.060	52.910	51.883	5,566,200
2026-06-30	51.600	51.780	49.890	50.420	49.441	4,130,400
2026-06-29	51.130	52.400	50.940	52.060	51.049	5,179,700
2026-06-26	49.000	51.170	48.750	51.050	50.059	7,237,700
2026-06-25	49.630	50.280	48.070	48.350	47.411	8,743,500
2026-06-24	47.220	48.640	47.220	47.600	46.676	10,678,600
2026-06-23	46.530	47.620	46.400	47.380	46.460	5,511,900
2026-06-22	46.500	47.040	45.720	45.730	44.842	5,996,000
2026-06-18	46.320	47.170	45.900	46.640	45.734	15,638,100
2026-06-17	46.950	47.580	45.860	46.490	45.587	4,711,700
2026-06-16	47.930	48.390	46.890	47.190	46.274	3,509,600
2026-06-15	48.610	48.940	47.450	47.870	46.941	3,799,500
2026-06-12	49.100	49.330	48.560	48.950	48.000	2,671,700
2026-06-11	49.580	49.870	49.000	49.230	48.274	3,508,900
2026-06-10	48.680	50.150	48.500	49.690	48.725	4,143,600
2026-06-09	47.610	49.490	47.510	48.630	47.686	3,847,900
2026-06-08	47.160	47.910	46.750	47.610	46.686	3,889,400
2026-06-05	47.030	47.900	46.510	47.240	46.323	2,969,500
2026-06-04	47.530	47.590	46.250	46.620	45.715	3,085,100
2026-06-03	46.090	47.080	45.850	46.290	45.391	4,119,500
2026-06-02	46.580	46.970	45.530	46.150	45.254	4,473,900
2026-06-01	47.000	47.370	46.200	46.580	45.676	3,021,200
2026-05-29	47.520	48.450	46.370	47.370	46.450	8,294,200
2026-05-28	47.300	47.590	46.760	46.830	45.921	3,526,600
2026-05-27	47.260	48.090	47.180	47.550	46.627	3,417,100
2026-05-26	47.650	47.730	46.380	46.820	45.911	4,211,300
2026-05-22	47.030	47.980	47.020	47.800	46.872	2,680,300
2026-05-21	46.320	47.210	45.740	46.960	46.048	2,832,400
2026-05-20	47.300	47.300	46.180	46.700	45.793	2,615,400
2026-05-19	46.960	47.780	46.140	47.250	46.333	2,929,700
2026-05-18	46.470	47.340	46.340	46.700	45.793	3,772,700
2026-05-15	46.960	47.090	45.750	46.350	45.450	3,337,900
2026-05-14	45.960	47.160	45.880	46.510	45.607	3,597,400
2026-05-13	46.520	46.520	44.820	45.600	44.715	4,104,300
2026-05-12	47.300	47.700	46.800	46.830	45.921	3,769,700
2026-05-11	48.490	48.930	46.820	47.070	46.156	4,415,200
2026-05-08	48.120	49.080	48.070	48.320	47.382	3,860,500
2026-05-07	48.080	48.600	47.700	47.900	46.970	4,843,600
2026-05-06	49.140	49.450	48.410	48.490	47.549	3,955,600
2026-05-05	47.880	49.150	47.300	48.490	47.549	2,897,900
2026-05-04	50.030	50.070	48.000	48.020	47.088	3,853,300
2026-05-01	51.000	51.300	49.980	50.240	49.265	2,913,000
2026-04-30	50.720	51.150	50.030	50.840	49.853	4,591,100
2026-04-29	51.220	51.390	49.980	50.540	49.559	2,746,300
2026-04-28	51.220	51.810	50.630	51.140	50.147	3,044,800

← NewerPage 2 of 5 · 250 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.