Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	51.280	51.850	50.210	50.400	49.421	3,795,400
2026-04-24	51.890	52.530	51.300	51.530	50.530	2,024,500
2026-04-23	51.720	52.350	51.400	51.890	50.883	2,714,100
2026-04-22	52.040	52.590	51.230	51.470	50.471	3,358,400
2026-04-21	52.840	53.050	51.670	51.980	50.971	3,238,000
2026-04-20	53.680	53.700	52.280	52.850	51.824	4,951,000
2026-04-17	53.040	54.500	53.010	54.330	52.804	3,702,400
2026-04-16	53.460	53.990	52.640	53.270	51.774	3,971,700
2026-04-15	53.690	53.850	52.880	53.340	51.842	3,514,700
2026-04-14	53.570	54.700	53.180	53.840	52.328	4,575,200
2026-04-13	53.710	54.710	52.840	54.110	52.591	5,914,500
2026-04-10	51.690	53.910	51.570	53.710	52.202	7,438,000
2026-04-09	50.300	51.620	49.650	51.440	49.996	5,977,300
2026-04-08	51.680	51.980	50.390	50.510	49.092	6,071,600
2026-04-07	50.830	51.500	50.500	51.020	49.587	4,215,100
2026-04-06	48.790	51.090	48.580	50.800	49.374	5,923,300
2026-04-02	48.000	48.850	47.520	48.850	47.478	6,331,900
2026-04-01	50.250	50.980	48.050	48.380	47.022	11,369,400
2026-03-31	50.270	52.270	48.310	50.440	49.024	12,085,800
2026-03-30	53.080	54.010	52.500	53.720	52.212	5,561,100
2026-03-27	51.640	54.030	51.500	53.070	51.580	4,856,000
2026-03-26	52.400	53.260	51.500	51.580	50.132	4,038,200
2026-03-25	52.460	52.790	51.290	52.780	51.298	4,175,200
2026-03-24	53.020	53.740	51.800	52.110	50.647	3,686,000
2026-03-23	54.000	54.350	53.000	53.250	51.755	4,406,800
2026-03-20	54.100	54.300	52.630	53.230	51.735	10,768,000
2026-03-19	55.000	55.330	53.590	54.050	52.532	4,250,100
2026-03-18	56.820	56.880	55.040	55.060	53.514	2,759,500
2026-03-17	57.940	58.000	56.990	57.080	55.477	2,442,300
2026-03-16	58.500	58.700	56.680	57.690	56.070	3,642,700
2026-03-13	58.080	59.040	57.920	58.290	56.653	2,999,000
2026-03-12	59.440	59.950	57.290	57.320	55.711	5,445,700
2026-03-11	62.770	63.030	59.820	59.930	58.247	3,739,200
2026-03-10	63.860	64.440	62.880	63.390	61.610	2,056,100
2026-03-09	64.080	64.810	63.500	64.180	62.378	2,059,900
2026-03-06	65.110	65.540	63.710	64.850	63.029	2,061,000
2026-03-05	65.000	65.830	64.640	65.270	63.437	2,122,000
2026-03-04	67.620	67.890	65.330	65.700	63.855	3,070,500
2026-03-03	69.900	69.900	67.470	67.670	65.770	2,992,100
2026-03-02	70.670	70.750	68.840	69.900	67.937	1,991,400
2026-02-27	69.310	71.330	69.220	71.040	69.045	3,762,000
2026-02-26	69.460	70.130	68.580	69.260	67.315	1,947,800
2026-02-25	69.680	70.000	68.260	69.030	67.092	2,337,900
2026-02-24	69.610	70.480	69.370	70.000	68.034	1,506,500
2026-02-23	67.910	69.910	67.530	69.530	67.578	2,966,400
2026-02-20	68.960	69.400	68.190	68.500	66.577	3,804,700
2026-02-19	70.130	70.680	68.410	68.490	66.567	3,196,400
2026-02-18	69.690	70.260	69.360	70.020	68.054	2,941,100
2026-02-17	71.510	71.830	67.770	69.190	67.247	4,156,300
2026-02-13	71.630	72.410	70.810	71.490	69.483	4,075,300
2026-02-12	70.530	72.150	70.160	71.650	69.638	3,870,100
2026-02-11	68.760	70.590	68.310	70.530	68.550	3,097,600
2026-02-10	67.920	69.060	67.550	68.960	67.024	4,762,300
2026-02-09	67.490	68.240	66.660	67.830	65.925	2,420,200
2026-02-06	66.770	68.360	66.600	67.420	65.527	3,564,700
2026-02-05	67.000	67.340	65.780	66.980	65.099	4,390,000
2026-02-04	63.740	66.600	63.740	66.580	64.710	5,347,400
2026-02-03	60.260	63.350	60.150	63.290	61.513	4,671,000
2026-02-02	61.820	62.020	60.740	61.100	59.384	4,063,800
2026-01-30	61.170	61.930	60.800	61.830	60.094	4,938,100

← NewerPage 3 of 79 · 4,728 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.