Mccormick & Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 76.120 | 76.920 | 75.600 | 76.490 | 72.877 | 2,349,200 |
| 2025-05-09 | 76.290 | 76.560 | 75.760 | 76.070 | 72.477 | 1,490,300 |
| 2025-05-08 | 75.110 | 77.300 | 74.730 | 76.220 | 72.620 | 2,335,000 |
| 2025-05-07 | 74.680 | 75.430 | 74.070 | 74.960 | 71.419 | 1,606,400 |
| 2025-05-06 | 75.030 | 75.440 | 74.400 | 74.730 | 71.200 | 1,975,900 |
| 2025-05-05 | 75.810 | 75.940 | 74.700 | 75.300 | 71.743 | 1,713,700 |
| 2025-05-02 | 75.820 | 76.340 | 74.930 | 76.020 | 72.429 | 1,826,000 |
| 2025-05-01 | 75.750 | 75.890 | 74.830 | 75.110 | 71.562 | 2,295,500 |
| 2025-04-30 | 76.610 | 77.040 | 75.400 | 76.660 | 73.039 | 2,606,100 |
| 2025-04-29 | 74.300 | 76.150 | 73.680 | 76.030 | 72.439 | 1,357,100 |
| 2025-04-28 | 74.610 | 74.890 | 73.830 | 74.710 | 71.181 | 1,949,900 |
| 2025-04-25 | 75.000 | 75.120 | 73.900 | 74.540 | 71.019 | 1,256,100 |
| 2025-04-24 | 76.360 | 76.360 | 74.970 | 75.010 | 71.467 | 1,289,700 |
| 2025-04-23 | 76.100 | 77.020 | 75.640 | 76.600 | 72.982 | 1,765,800 |
| 2025-04-22 | 75.030 | 76.010 | 74.210 | 75.740 | 72.163 | 1,577,500 |
| 2025-04-21 | 75.000 | 75.400 | 73.990 | 74.670 | 71.143 | 1,680,000 |
| 2025-04-17 | 73.840 | 75.710 | 73.730 | 75.320 | 71.762 | 2,652,800 |
| 2025-04-16 | 75.710 | 75.770 | 72.990 | 73.540 | 70.067 | 2,500,600 |
| 2025-04-15 | 77.650 | 78.000 | 75.030 | 75.270 | 71.715 | 1,639,800 |
| 2025-04-14 | 76.370 | 77.910 | 75.790 | 77.600 | 73.935 | 1,959,200 |
| 2025-04-11 | 75.690 | 76.720 | 74.600 | 75.980 | 72.391 | 1,826,400 |
| 2025-04-10 | 75.420 | 76.790 | 74.190 | 75.540 | 71.972 | 2,518,200 |
| 2025-04-09 | 71.240 | 76.370 | 70.810 | 75.900 | 72.315 | 3,746,200 |
| 2025-04-08 | 75.080 | 76.410 | 71.510 | 72.210 | 68.799 | 3,548,300 |
| 2025-04-07 | 75.230 | 76.460 | 73.260 | 73.920 | 70.429 | 4,690,900 |
| 2025-04-04 | 81.050 | 81.610 | 76.310 | 76.460 | 72.420 | 3,894,600 |
| 2025-04-03 | 81.990 | 82.900 | 80.570 | 80.840 | 76.568 | 4,776,300 |
| 2025-04-02 | 82.670 | 82.770 | 81.150 | 81.290 | 76.995 | 1,667,000 |
| 2025-04-01 | 82.610 | 82.850 | 80.920 | 82.250 | 77.904 | 2,321,200 |
| 2025-03-31 | 82.190 | 83.150 | 81.870 | 82.310 | 77.961 | 1,992,700 |
| 2025-03-28 | 82.000 | 82.200 | 81.000 | 81.460 | 77.156 | 2,176,100 |
| 2025-03-27 | 80.070 | 82.080 | 79.830 | 81.630 | 77.317 | 1,906,000 |
| 2025-03-26 | 80.360 | 81.390 | 79.670 | 80.870 | 76.597 | 2,775,700 |
| 2025-03-25 | 76.200 | 81.490 | 76.110 | 80.230 | 75.991 | 6,273,400 |
| 2025-03-24 | 79.500 | 80.790 | 78.760 | 80.340 | 76.095 | 2,672,800 |
| 2025-03-21 | 80.580 | 81.250 | 79.850 | 80.170 | 75.934 | 3,780,800 |
| 2025-03-20 | 81.510 | 81.530 | 80.110 | 80.700 | 76.436 | 1,680,000 |
| 2025-03-19 | 80.530 | 81.500 | 80.080 | 81.340 | 77.042 | 2,499,500 |
| 2025-03-18 | 81.760 | 82.070 | 81.020 | 81.300 | 77.004 | 1,496,400 |
| 2025-03-17 | 80.340 | 82.230 | 80.220 | 81.860 | 77.535 | 1,465,400 |
| 2025-03-14 | 80.200 | 80.660 | 79.700 | 80.330 | 76.085 | 2,158,500 |
| 2025-03-13 | 81.930 | 81.930 | 80.140 | 80.730 | 76.464 | 2,232,600 |
| 2025-03-12 | 82.120 | 82.590 | 81.120 | 81.550 | 77.241 | 2,560,000 |
| 2025-03-11 | 83.920 | 84.380 | 82.190 | 83.180 | 78.785 | 3,014,500 |
| 2025-03-10 | 83.240 | 86.240 | 83.160 | 84.190 | 79.741 | 4,391,900 |
| 2025-03-07 | 81.820 | 83.890 | 81.370 | 82.620 | 78.254 | 3,604,100 |
| 2025-03-06 | 82.840 | 82.890 | 81.260 | 81.850 | 77.525 | 1,762,500 |
| 2025-03-05 | 82.010 | 83.640 | 81.940 | 82.730 | 78.359 | 1,940,800 |
| 2025-03-04 | 85.120 | 85.780 | 82.340 | 82.360 | 78.008 | 2,505,800 |
| 2025-03-03 | 82.790 | 84.780 | 82.380 | 84.730 | 80.253 | 2,235,800 |
| 2025-02-28 | 82.760 | 83.360 | 81.350 | 82.610 | 78.245 | 2,088,300 |
| 2025-02-27 | 79.810 | 81.890 | 79.440 | 81.640 | 77.326 | 2,370,500 |
| 2025-02-26 | 82.290 | 83.220 | 79.720 | 80.160 | 75.924 | 2,140,900 |
| 2025-02-25 | 81.720 | 83.440 | 81.720 | 82.800 | 78.425 | 2,496,900 |
| 2025-02-24 | 79.930 | 82.520 | 79.430 | 81.220 | 76.928 | 3,179,700 |
| 2025-02-21 | 79.240 | 80.360 | 78.850 | 80.140 | 75.905 | 2,089,700 |
| 2025-02-20 | 78.280 | 79.350 | 78.190 | 79.210 | 75.025 | 1,402,100 |
| 2025-02-19 | 76.080 | 78.710 | 76.030 | 78.660 | 74.504 | 2,627,700 |
| 2025-02-18 | 76.620 | 76.850 | 75.660 | 75.920 | 71.908 | 1,421,600 |
| 2025-02-14 | 77.720 | 78.500 | 76.940 | 76.960 | 72.893 | 1,334,100 |
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.