Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	101.40	101.78	99.650	101.35	90.247	1,353,500
2022-04-01	100.01	102.19	99.730	101.92	90.755	1,876,400
2022-03-31	96.850	100.28	96.730	99.800	88.867	2,757,900
2022-03-30	97.460	97.550	94.550	97.260	86.605	1,645,200
2022-03-29	99.140	99.780	95.620	96.900	86.285	1,896,900
2022-03-28	98.050	98.190	96.970	97.620	86.926	1,168,800
2022-03-25	97.530	98.150	96.820	97.920	87.193	1,314,600
2022-03-24	96.130	96.820	95.740	96.650	86.062	928,600
2022-03-23	97.170	97.720	95.390	96.140	85.608	711,600
2022-03-22	96.540	97.070	95.630	96.780	86.178	740,800
2022-03-21	96.430	97.950	95.980	96.720	86.125	738,700
2022-03-18	97.270	97.270	94.810	96.240	85.697	1,898,400
2022-03-17	96.900	97.130	95.130	96.890	86.276	1,351,300
2022-03-16	98.230	98.230	95.950	96.830	86.222	1,411,300
2022-03-15	98.320	98.750	96.220	98.280	87.514	1,154,700
2022-03-14	97.000	98.270	95.710	98.200	87.442	1,054,500
2022-03-11	97.990	98.850	96.410	96.520	85.946	916,200
2022-03-10	98.180	98.530	97.040	97.940	87.211	874,500
2022-03-09	98.090	99.160	97.290	98.310	87.540	1,218,900
2022-03-08	103.10	103.98	97.480	97.550	86.864	2,198,700
2022-03-07	102.86	107.35	102.77	104.06	92.660	3,039,200
2022-03-04	99.160	103.63	98.700	103.41	92.082	2,371,800
2022-03-03	97.620	99.660	97.510	99.560	88.653	1,585,900
2022-03-02	95.730	98.090	95.730	97.330	86.668	1,358,800
2022-03-01	95.050	97.050	94.800	96.250	85.706	1,735,800
2022-02-28	94.970	95.800	93.910	95.170	84.744	2,474,000
2022-02-25	94.570	96.400	94.540	96.210	85.670	1,295,900
2022-02-24	95.530	95.880	92.370	94.120	83.809	1,922,000
2022-02-23	97.370	97.800	96.450	96.610	86.027	1,038,900
2022-02-22	97.710	97.950	96.420	96.970	86.347	1,710,100
2022-02-18	97.920	98.570	96.850	97.790	87.077	2,235,600
2022-02-17	98.820	98.820	97.690	98.080	87.336	1,415,000
2022-02-16	100.04	100.53	97.580	98.390	87.612	1,593,000
2022-02-15	100.66	101.29	99.630	100.12	89.152	1,247,000
2022-02-14	100.96	101.32	99.300	100.40	89.401	1,117,300
2022-02-11	100.88	101.66	100.37	100.75	89.713	1,322,600
2022-02-10	102.17	102.69	100.23	100.44	89.437	1,416,600
2022-02-09	102.77	103.17	101.98	102.30	91.093	1,785,100
2022-02-08	102.38	102.80	101.78	102.44	91.218	935,400
2022-02-07	102.06	102.31	101.19	101.89	90.728	1,347,100
2022-02-04	102.36	103.04	101.19	101.73	90.586	1,721,100
2022-02-03	102.00	103.76	101.78	102.90	91.627	1,432,000
2022-02-02	100.80	102.01	100.50	101.66	90.523	1,271,700
2022-02-01	100.48	100.93	99.040	100.49	89.482	2,321,500
2022-01-31	98.110	100.38	97.820	100.31	89.321	3,451,000
2022-01-28	98.150	98.400	96.150	98.230	87.469	2,449,500
2022-01-27	96.770	99.150	96.130	98.200	87.442	3,162,100
2022-01-26	92.560	93.920	91.440	91.940	81.868	2,074,700
2022-01-25	93.550	94.310	92.000	93.020	82.830	1,663,700
2022-01-24	95.630	96.410	92.440	94.170	83.854	1,947,000
2022-01-21	96.060	96.940	95.370	95.710	85.225	1,252,700
2022-01-20	95.940	96.790	95.160	95.340	84.896	1,620,700
2022-01-19	95.410	97.130	95.300	96.060	85.537	1,618,200
2022-01-18	95.800	97.700	95.510	97.470	86.792	2,246,100
2022-01-14	95.320	96.620	94.720	96.350	85.795	1,670,800
2022-01-13	95.560	95.850	94.940	95.510	85.047	1,327,200
2022-01-12	95.030	95.400	94.150	95.370	84.922	1,170,100
2022-01-11	94.850	95.210	93.200	95.210	84.780	1,432,300
2022-01-10	96.120	96.250	93.680	94.620	84.255	2,271,200
2022-01-07	96.280	97.060	95.840	96.040	85.519	1,276,000

← NewerPage 20 of 21 · 1,255 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.