Mccormick & Co Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	61.860	62.310	61.150	61.320	59.598	2,741,500
2026-01-28	63.300	63.620	61.450	61.860	60.123	4,101,000
2026-01-27	60.820	63.430	60.530	63.410	61.629	6,231,800
2026-01-26	61.250	61.800	60.790	60.970	59.258	4,265,300
2026-01-23	61.020	61.680	59.620	60.790	59.083	6,500,000
2026-01-22	63.290	65.720	60.590	61.200	59.482	17,061,000
2026-01-21	67.580	67.650	65.730	66.560	64.691	6,748,700
2026-01-20	67.040	67.970	66.550	67.830	65.925	5,546,500
2026-01-16	68.210	68.350	66.920	67.040	65.158	4,078,200
2026-01-15	68.720	68.780	67.780	68.700	66.771	2,767,800
2026-01-14	67.430	68.620	67.300	68.570	66.645	4,348,800
2026-01-13	66.800	67.640	66.400	67.420	65.527	4,276,600
2026-01-12	67.560	67.640	66.300	66.840	64.963	3,136,900
2026-01-09	67.280	68.310	66.740	67.720	65.818	2,735,500
2026-01-08	65.100	67.520	65.100	67.130	65.245	2,037,100
2026-01-07	66.380	66.840	64.920	65.370	63.534	3,495,400
2026-01-06	65.360	66.560	65.000	66.350	64.487	2,925,900
2026-01-05	66.760	67.100	65.350	65.680	63.836	3,771,900
2026-01-02	68.240	68.380	67.120	67.280	65.391	2,445,500
2025-12-31	68.350	68.770	68.090	68.110	66.198	1,684,900
2025-12-30	69.080	69.750	68.400	68.480	66.557	2,164,800
2025-12-29	68.490	69.260	68.390	69.140	67.199	2,538,900
2025-12-26	68.970	69.190	68.510	68.930	66.528	1,538,200
2025-12-24	68.910	69.080	68.140	68.880	66.480	921,100
2025-12-23	68.920	69.170	68.210	68.900	66.499	2,620,000
2025-12-22	68.000	68.950	67.820	68.920	66.518	2,646,000
2025-12-19	68.200	69.140	67.990	68.580	66.190	4,362,300
2025-12-18	68.620	69.160	68.340	68.460	66.074	4,472,900
2025-12-17	68.330	69.460	68.330	68.650	66.258	4,596,700
2025-12-16	68.570	68.980	67.670	68.270	65.891	3,460,200
2025-12-15	67.730	68.670	67.570	68.450	66.065	2,818,200
2025-12-12	66.250	67.100	66.100	66.800	64.472	2,956,800
2025-12-11	64.400	66.500	64.360	65.940	63.642	3,126,500
2025-12-10	63.530	64.350	63.310	64.310	62.069	1,880,200
2025-12-09	63.780	64.250	62.900	63.480	61.268	2,101,400
2025-12-08	63.200	63.740	62.640	63.600	61.384	1,910,500
2025-12-05	63.440	63.870	63.110	63.300	61.094	2,392,100
2025-12-04	64.550	64.650	63.140	63.440	61.229	2,222,400
2025-12-03	65.830	66.060	64.040	64.120	61.886	2,316,500
2025-12-02	66.110	66.260	65.070	65.440	63.160	2,298,000
2025-12-01	67.110	67.400	66.160	66.400	64.086	2,593,400
2025-11-28	67.120	67.710	66.900	67.480	65.128	800,400
2025-11-26	66.930	67.610	66.800	67.300	64.955	1,605,900
2025-11-25	66.990	68.160	66.640	67.150	64.810	1,989,600
2025-11-24	67.760	67.980	66.910	66.920	64.588	3,935,900
2025-11-21	67.720	68.880	67.650	68.160	65.785	2,937,100
2025-11-20	66.890	67.670	66.500	67.480	65.128	2,287,000
2025-11-19	65.700	67.130	65.360	66.740	64.414	3,257,300
2025-11-18	64.840	65.220	64.150	65.100	62.831	3,397,500
2025-11-17	65.770	66.320	64.200	64.570	62.320	2,746,900
2025-11-14	66.220	66.630	65.070	65.330	63.053	2,428,200
2025-11-13	65.560	66.740	65.560	66.100	63.797	2,484,600
2025-11-12	65.890	66.390	65.530	65.880	63.584	2,388,400
2025-11-11	64.590	65.860	64.590	65.710	63.420	3,171,600
2025-11-10	65.040	65.050	64.240	64.310	62.069	1,538,000
2025-11-07	64.420	65.570	64.120	65.040	62.774	1,663,300
2025-11-06	64.300	64.980	63.440	64.050	61.818	2,162,400
2025-11-05	63.900	65.360	63.570	64.560	62.310	2,042,500
2025-11-04	63.960	64.160	63.420	64.020	61.789	1,708,400
2025-11-03	63.800	64.490	63.190	63.840	61.615	2,197,300

← NewerPage 4 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.