NYSE:MKC.V | Historical Stock Price | MCCORMICK & CO INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$13.44$21.92$35.75$58.31$95.11$155.132003-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.61$38.854,000——
2012-12-28$31.23$38.386,600——
2012-12-27$31.42$38.628,800——
2012-12-26$31.75$38.812,200——
2012-12-24$31.97$39.071,000——
2012-12-21$32.08$39.223,600——
2012-12-20$32.33$39.514,800——
2012-12-19$32.42$39.632,000——
2012-12-18$32.65$39.921,600——
2012-12-17$32.85$40.152,400——
2012-12-14$32.10$39.241,400——
2012-12-13$32.22$39.397,000——
2012-12-12$32.38$39.57800——
2012-12-11$32.25$39.42600——
2012-12-10$31.95$39.050——
2012-12-07$31.95$39.05200——
2012-12-06$32.11$39.240——
2012-12-05$32.11$39.242,200——
2012-12-04$32.28$39.450——
2012-12-03$32.28$39.45600——
2012-11-30$32.15$39.300——
2012-11-29$32.15$39.300——
2012-11-28$32.15$39.3030,200——
2012-11-27$32.33$39.521,000——
2012-11-26$32.47$39.703,200——
2012-11-23$33.00$40.341,800——
2012-11-21$32.50$39.732,200——
2012-11-20$32.63$39.894,200——
2012-11-19$32.15$39.293,600——
2012-11-16$31.67$38.713,000——
2012-11-15$31.62$38.6521,800——
2012-11-14$31.37$38.351,800——
2012-11-13$31.65$38.694,000——
2012-11-12$30.90$37.770——
2012-11-09$30.90$37.772,800——
2012-11-08$30.75$37.590——
2012-11-07$30.75$37.591,000——
2012-11-06$30.88$37.74400——
2012-11-05$30.63$37.432,200——
2012-11-02$30.70$37.532,000——
2012-11-01$30.50$37.296,400——
2012-10-31$30.75$37.5915,800——
2012-10-26$30.66$37.471,200——
2012-10-25$30.93$37.81600——
2012-10-24$30.82$37.6729,600——
2012-10-23$30.66$37.483,000——
2012-10-22$30.72$37.541,800——
2012-10-19$30.75$37.592,000——
2012-10-18$31.23$38.170——
2012-10-17$31.23$38.17200——
2012-10-16$31.01$37.91800——
2012-10-15$30.81$37.65400——
2012-10-12$30.99$37.87400——
2012-10-11$30.99$37.870——
2012-10-10$30.99$37.87600——
2012-10-09$31.11$38.03800——
2012-10-08$31.46$38.460——
2012-10-05$31.46$38.46600——
2012-10-04$31.45$38.440——
2012-10-03$31.45$38.440——
2012-10-02$31.45$38.251,000——
2012-10-01$31.18$37.93600——
2012-09-28$30.56$37.17400——
2012-09-27$30.81$37.484,800——
2012-09-26$31.36$38.142,000——
2012-09-25$31.71$38.560——
2012-09-24$31.71$38.562,200——
2012-09-21$31.50$38.312,400——
2012-09-20$31.79$38.670——
2012-09-19$31.79$38.670——
2012-09-18$31.79$38.673,000——
2012-09-17$31.27$38.031,000——
2012-09-14$31.38$38.163,400——
2012-09-13$31.47$38.275,000——
2012-09-12$31.18$37.931,000——
2012-09-11$31.41$38.200——
2012-09-10$31.41$38.20400——
2012-09-07$31.48$38.280——
2012-09-06$31.48$38.281,200——
2012-09-05$31.14$37.880——
2012-09-04$31.14$37.882,200——
2012-08-31$30.59$37.215,000——
2012-08-30$30.60$37.220——
2012-08-29$30.60$37.22200——
2012-08-28$30.73$37.37600——
2012-08-27$30.65$37.27400——
2012-08-24$30.52$37.121,800——
2012-08-23$30.15$36.671,000——
2012-08-22$30.07$36.571,000——
2012-08-21$30.17$36.70600——
2012-08-20$30.08$36.580——
2012-08-17$30.08$36.58400——
2012-08-16$29.83$36.28800——
2012-08-15$29.91$36.370——
2012-08-14$29.91$36.375,600——
2012-08-13$30.01$36.510——
2012-08-10$30.01$36.510——
2012-08-09$30.01$36.511,400——
2012-08-08$29.78$36.220——
2012-08-07$29.78$36.220——
2012-08-06$29.78$36.22200——
2012-08-03$29.92$36.401,400——
2012-08-02$29.92$36.401,600——
2012-08-01$30.30$36.855,000——
2012-07-31$30.41$36.9928,600——
2012-07-30$30.50$37.103,000——
2012-07-27$30.58$37.191,000——
2012-07-26$30.23$36.761,000——
2012-07-25$29.85$36.311,000——
2012-07-24$29.84$36.302,000——
2012-07-23$29.92$36.391,800——
2012-07-20$30.35$36.92800——
2012-07-19$30.55$37.1524,000——
2012-07-18$30.33$36.8919,800——
2012-07-17$30.12$36.632,000——
2012-07-16$30.28$36.821,800——
2012-07-13$30.24$36.780——
2012-07-12$30.24$36.780——
2012-07-11$30.24$36.78400——
2012-07-10$30.40$36.98400——
2012-07-09$30.15$36.676,200——
2012-07-06$30.47$37.061,000——
2012-07-05$30.56$37.17600——
2012-07-03$30.73$37.184,200——
2012-07-02$30.33$36.71600——
2012-06-29$30.21$36.562,600——
2012-06-28$29.51$35.711,400——
2012-06-27$29.60$35.822,600——
2012-06-26$28.58$34.580——
2012-06-25$28.58$34.58800——
2012-06-22$28.90$34.970——
2012-06-21$28.90$34.97600——
2012-06-20$29.25$35.403,000——
2012-06-19$29.35$35.52600——
2012-06-18$29.11$35.231,200——
2012-06-15$28.83$34.901,800——
2012-06-14$28.21$34.14200——
2012-06-13$28.08$33.993,800——
2012-06-12$28.03$33.920——
2012-06-11$28.03$33.92400——
2012-06-08$27.67$33.49400——
2012-06-07$27.96$33.832,200——
2012-06-06$27.58$33.38200——
2012-06-05$27.54$33.33800——
2012-06-04$27.63$33.430——
2012-06-01$27.63$33.431,200——
2012-05-31$28.13$34.042,200——
2012-05-30$28.38$34.34200——
2012-05-29$28.63$34.641,200——
2012-05-25$28.25$34.190——
2012-05-24$28.25$34.19200——
2012-05-23$28.30$34.25400——
2012-05-22$28.49$34.47400——
2012-05-21$28.29$34.234,000——
2012-05-18$28.21$34.131,600——
2012-05-17$28.48$34.47800——
2012-05-16$28.63$34.651,400——
2012-05-15$28.38$34.35400——
2012-05-14$28.35$34.312,600——
2012-05-11$28.30$34.255,200——
2012-05-10$28.45$34.422,200——
2012-05-09$28.11$34.020——
2012-05-08$28.11$34.021,800——
2012-05-07$27.83$33.680——
2012-05-04$27.83$33.683,000——
2012-05-03$27.92$33.79200——
2012-05-02$27.76$33.601,000——
2012-05-01$27.90$33.762,000——
2012-04-30$27.75$33.584,200——
2012-04-27$27.95$33.831,400——
2012-04-26$27.75$33.583,400——
2012-04-25$27.53$33.323,600——
2012-04-24$27.41$33.17600——
2012-04-23$27.21$32.92600——
2012-04-20$27.58$33.38400——
2012-04-19$27.36$33.11200——
2012-04-18$27.04$32.725,000——
2012-04-17$27.26$33.001,000——
2012-04-16$26.99$32.663,200——
2012-04-13$26.92$32.58400——
2012-04-12$26.67$32.280——
2012-04-11$26.67$32.280——
2012-04-10$26.67$32.28400——
2012-04-09$27.01$32.690——
2012-04-05$27.01$32.691,800——
2012-04-04$27.28$33.010——
2012-04-03$27.28$32.826,600——
2012-04-02$27.61$33.221,800——
2012-03-30$27.12$32.632,800——
2012-03-29$26.97$32.450——
2012-03-28$26.97$32.451,200——
2012-03-27$26.99$32.472,600——
2012-03-26$26.36$31.712,400——
2012-03-23$26.09$31.391,400——
2012-03-22$25.99$31.272,600——
2012-03-21$25.89$31.151,200——
2012-03-20$25.83$31.09400——
2012-03-19$25.92$31.193,800——
2012-03-16$25.90$31.171,400——
2012-03-15$25.76$31.001,000——
2012-03-14$25.76$31.00200——
2012-03-13$25.64$30.850——
2012-03-12$25.64$30.85400——
2012-03-09$25.51$30.701,000——
2012-03-08$25.40$30.56200——
2012-03-07$25.29$30.43200——
2012-03-06$25.29$30.431,000——
2012-03-05$25.41$30.570——
2012-03-02$25.41$30.57800——
2012-03-01$25.28$30.420——
2012-02-29$25.28$30.42800——
2012-02-28$25.18$30.308,000——
2012-02-27$25.17$30.291,000——
2012-02-24$25.14$30.25400——
2012-02-23$25.00$30.090——
2012-02-22$25.00$30.091,600——
2012-02-21$25.00$30.081,600——
2012-02-17$25.29$30.434,800——
2012-02-16$25.23$30.363,200——
2012-02-15$25.20$30.322,200——
2012-02-14$24.99$30.077,600——
2012-02-13$25.21$30.331,200——
2012-02-10$25.08$30.186,000——
2012-02-09$25.31$30.451,400——
2012-02-08$25.21$30.33200——
2012-02-07$25.33$30.48800——
2012-02-06$25.63$30.840——
2012-02-03$25.63$30.84800——
2012-02-02$25.54$30.730——
2012-02-01$25.54$30.731,000——
2012-01-31$25.23$30.360——
2012-01-30$25.23$30.364,400——
2012-01-27$25.28$30.41600——
2012-01-26$25.38$30.534,000——
2012-01-25$25.86$31.116,800——
2012-01-24$25.43$30.601,400——
2012-01-23$25.59$30.801,000——
2012-01-20$25.65$30.872,800——
2012-01-19$25.96$31.231,400——
2012-01-18$25.88$31.142,800——
2012-01-17$25.66$30.8719,400——
2012-01-13$25.53$30.71600——
2012-01-12$25.50$30.695,400——
2012-01-11$25.50$30.682,200——
2012-01-10$25.48$30.651,800——
2012-01-09$25.27$30.412,800——
2012-01-06$25.03$30.127,600——
2012-01-05$25.11$30.22800——
2012-01-04$25.11$30.22200——
2012-01-03$25.20$30.322,600——