Mccormick & Co Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 74.700 | 74.740 | 72.510 | 73.970 | 69.652 | 3,138,100 |
| 2024-11-14 | 75.740 | 76.100 | 74.800 | 74.920 | 70.547 | 1,190,400 |
| 2024-11-13 | 76.500 | 76.680 | 75.560 | 75.840 | 71.413 | 1,551,800 |
| 2024-11-12 | 77.310 | 77.470 | 75.970 | 76.590 | 72.119 | 1,413,100 |
| 2024-11-11 | 77.290 | 77.810 | 76.640 | 77.030 | 72.534 | 1,590,900 |
| 2024-11-08 | 76.030 | 77.980 | 75.850 | 77.490 | 72.967 | 1,391,500 |
| 2024-11-07 | 76.800 | 77.290 | 76.150 | 76.340 | 71.884 | 1,947,000 |
| 2024-11-06 | 79.000 | 79.190 | 76.280 | 76.660 | 72.185 | 2,015,700 |
| 2024-11-05 | 78.200 | 78.880 | 77.630 | 78.830 | 74.229 | 1,369,600 |
| 2024-11-04 | 78.560 | 79.020 | 78.050 | 78.180 | 73.617 | 1,625,300 |
| 2024-11-01 | 78.480 | 78.950 | 78.060 | 78.750 | 74.153 | 1,517,300 |
| 2024-10-31 | 77.950 | 78.770 | 77.870 | 78.240 | 73.673 | 1,917,500 |
| 2024-10-30 | 77.530 | 78.330 | 77.290 | 77.940 | 73.391 | 1,205,000 |
| 2024-10-29 | 77.960 | 78.740 | 77.460 | 77.480 | 72.957 | 1,201,600 |
| 2024-10-28 | 78.350 | 78.940 | 78.180 | 78.330 | 73.758 | 1,088,900 |
| 2024-10-25 | 78.980 | 79.010 | 77.680 | 77.860 | 73.315 | 1,129,200 |
| 2024-10-24 | 79.430 | 79.530 | 78.730 | 78.770 | 74.172 | 1,580,300 |
| 2024-10-23 | 78.080 | 79.450 | 77.880 | 79.370 | 74.737 | 1,884,300 |
| 2024-10-22 | 77.930 | 79.070 | 76.280 | 78.860 | 74.257 | 3,127,700 |
| 2024-10-21 | 80.050 | 80.110 | 77.980 | 78.060 | 73.504 | 1,961,600 |
| 2024-10-18 | 80.180 | 80.580 | 79.930 | 80.180 | 75.500 | 1,526,900 |
| 2024-10-17 | 81.050 | 81.280 | 80.000 | 80.020 | 75.349 | 1,559,400 |
| 2024-10-16 | 81.030 | 81.670 | 80.690 | 81.110 | 76.376 | 1,098,100 |
| 2024-10-15 | 81.180 | 82.540 | 81.180 | 81.490 | 76.733 | 1,224,100 |
| 2024-10-14 | 80.340 | 81.080 | 80.160 | 81.050 | 76.319 | 1,416,400 |
| 2024-10-11 | 80.020 | 80.430 | 79.800 | 80.180 | 75.500 | 1,550,400 |
| 2024-10-10 | 79.940 | 80.050 | 79.520 | 79.780 | 75.123 | 1,059,600 |
| 2024-10-09 | 79.820 | 80.120 | 79.230 | 79.710 | 75.057 | 1,360,600 |
| 2024-10-08 | 79.600 | 79.720 | 79.100 | 79.630 | 74.982 | 1,408,900 |
| 2024-10-07 | 79.910 | 80.040 | 79.090 | 79.380 | 74.746 | 1,806,100 |
| 2024-10-04 | 80.220 | 80.800 | 79.860 | 80.610 | 75.509 | 1,841,400 |
| 2024-10-03 | 81.590 | 81.680 | 80.370 | 80.890 | 75.771 | 2,423,100 |
| 2024-10-02 | 83.020 | 83.520 | 81.260 | 82.040 | 76.849 | 3,608,800 |
| 2024-10-01 | 83.320 | 84.810 | 81.590 | 84.090 | 78.769 | 4,415,900 |
| 2024-09-30 | 83.150 | 83.220 | 81.920 | 82.300 | 77.092 | 3,214,700 |
| 2024-09-27 | 83.600 | 84.290 | 83.060 | 83.240 | 77.973 | 2,037,400 |
| 2024-09-26 | 83.100 | 83.600 | 82.780 | 83.250 | 77.982 | 1,613,000 |
| 2024-09-25 | 84.040 | 84.040 | 83.120 | 83.380 | 78.104 | 1,246,800 |
| 2024-09-24 | 83.040 | 83.810 | 82.730 | 83.760 | 78.460 | 1,939,000 |
| 2024-09-23 | 82.920 | 83.760 | 82.660 | 83.190 | 77.926 | 1,554,300 |
| 2024-09-20 | 83.220 | 83.290 | 82.560 | 82.990 | 77.739 | 4,289,000 |
| 2024-09-19 | 83.980 | 84.000 | 82.540 | 83.340 | 78.066 | 1,735,300 |
| 2024-09-18 | 84.250 | 84.710 | 83.530 | 83.920 | 78.610 | 1,355,400 |
| 2024-09-17 | 84.730 | 85.240 | 84.380 | 84.500 | 79.153 | 1,251,500 |
| 2024-09-16 | 84.500 | 85.490 | 84.200 | 84.760 | 79.397 | 1,148,900 |
| 2024-09-13 | 83.210 | 83.970 | 83.010 | 83.760 | 78.460 | 1,210,900 |
| 2024-09-12 | 82.350 | 83.270 | 81.870 | 83.170 | 77.907 | 1,408,400 |
| 2024-09-11 | 83.560 | 83.560 | 82.200 | 82.590 | 77.364 | 1,160,300 |
| 2024-09-10 | 83.510 | 84.500 | 83.280 | 83.790 | 78.488 | 1,781,000 |
| 2024-09-09 | 83.040 | 83.840 | 82.320 | 83.240 | 77.973 | 2,787,900 |
| 2024-09-06 | 83.080 | 83.580 | 82.650 | 82.880 | 77.636 | 1,445,000 |
| 2024-09-05 | 82.610 | 83.480 | 82.210 | 83.040 | 77.785 | 2,531,800 |
| 2024-09-04 | 81.220 | 82.680 | 80.950 | 82.070 | 76.877 | 3,501,100 |
| 2024-09-03 | 80.040 | 81.880 | 79.980 | 81.200 | 76.062 | 2,563,000 |
| 2024-08-30 | 79.240 | 80.110 | 79.240 | 80.030 | 74.966 | 1,902,900 |
| 2024-08-29 | 79.990 | 80.090 | 78.740 | 79.030 | 74.029 | 974,800 |
| 2024-08-28 | 79.050 | 80.150 | 78.750 | 79.700 | 74.657 | 1,521,300 |
| 2024-08-27 | 79.220 | 79.800 | 78.660 | 79.260 | 74.245 | 1,044,400 |
| 2024-08-26 | 79.360 | 80.100 | 79.140 | 79.170 | 74.160 | 949,000 |
| 2024-08-23 | 78.890 | 79.380 | 78.590 | 79.300 | 74.282 | 1,014,200 |
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.