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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$34.38$43.12200——
2013-12-30$34.38$43.124,400——
2013-12-27$34.28$42.99600——
2013-12-26$34.38$42.883,200——
2013-12-24$34.00$42.410——
2013-12-23$34.00$42.410——
2013-12-20$34.00$42.412,000——
2013-12-19$34.02$42.44400——
2013-12-18$33.56$41.87200——
2013-12-17$33.67$42.012,200——
2013-12-16$33.69$42.03600——
2013-12-13$33.97$42.380——
2013-12-12$33.97$42.382,400——
2013-12-11$34.14$42.590——
2013-12-10$34.14$42.590——
2013-12-09$34.14$42.590——
2013-12-06$34.14$42.590——
2013-12-05$34.14$42.59600——
2013-12-04$34.05$42.48600——
2013-12-03$34.26$42.74400——
2013-12-02$34.53$43.070——
2013-11-29$34.53$43.07400——
2013-11-27$34.69$43.270——
2013-11-26$34.69$43.27600——
2013-11-25$34.72$43.310——
2013-11-22$34.72$43.310——
2013-11-21$34.72$43.310——
2013-11-20$34.72$43.31400——
2013-11-19$34.83$43.440——
2013-11-18$34.83$43.440——
2013-11-15$34.83$43.442,000——
2013-11-14$34.96$43.619,200——
2013-11-13$34.73$43.331,400——
2013-11-12$34.21$42.671,000——
2013-11-11$34.33$42.83200——
2013-11-08$34.43$42.95200——
2013-11-07$34.82$43.44600——
2013-11-06$35.00$43.66400——
2013-11-05$34.36$42.861,600——
2013-11-04$34.46$42.981,800——
2013-11-01$34.31$42.81200——
2013-10-31$34.75$43.350——
2013-10-30$34.75$43.350——
2013-10-29$34.75$43.352,000——
2013-10-28$34.13$42.570——
2013-10-25$34.13$42.570——
2013-10-24$34.13$42.570——
2013-10-23$34.13$42.572,600——
2013-10-22$34.15$42.611,000——
2013-10-21$33.45$41.73400——
2013-10-18$34.11$42.55200——
2013-10-17$33.47$41.760——
2013-10-16$33.47$41.76800——
2013-10-15$32.83$40.95600——
2013-10-14$33.01$41.170——
2013-10-11$33.01$41.17200——
2013-10-10$32.88$41.013,600——
2013-10-09$32.74$40.840——
2013-10-08$32.74$40.841,000——
2013-10-07$32.25$40.230——
2013-10-04$32.25$40.231,400——
2013-10-03$31.65$39.487,600——
2013-10-02$32.15$39.90400——
2013-10-01$32.30$40.081,200——
2013-09-30$32.50$40.33200——
2013-09-27$32.83$40.74200——
2013-09-26$34.30$42.560——
2013-09-25$34.30$42.560——
2013-09-24$34.30$42.561,400——
2013-09-23$34.46$42.760——
2013-09-20$34.46$42.76600——
2013-09-19$34.24$42.480——
2013-09-18$34.24$42.48200——
2013-09-17$34.31$42.57400——
2013-09-16$33.46$41.520——
2013-09-13$33.46$41.520——
2013-09-12$33.46$41.52800——
2013-09-11$33.62$41.720——
2013-09-10$33.62$41.720——
2013-09-09$33.62$41.72600——
2013-09-06$33.72$41.840——
2013-09-05$33.72$41.84600——
2013-09-04$33.62$41.710——
2013-09-03$33.62$41.71400——
2013-08-30$33.60$41.690——
2013-08-29$33.60$41.691,000——
2013-08-28$33.42$41.482,200——
2013-08-27$34.38$42.66200——
2013-08-26$34.90$43.300——
2013-08-23$34.90$43.30400——
2013-08-22$35.08$43.523,800——
2013-08-21$35.34$43.850——
2013-08-20$35.34$43.852,000——
2013-08-19$35.26$43.751,400——
2013-08-16$35.15$43.62600——
2013-08-15$36.51$45.310——
2013-08-14$36.51$45.310——
2013-08-13$36.51$45.31400——
2013-08-12$36.42$45.1916,800——
2013-08-09$36.24$44.973,000——
2013-08-08$36.46$45.241,800——
2013-08-07$36.71$45.550——
2013-08-06$36.71$45.555,800——
2013-08-05$36.15$44.86400——
2013-08-02$36.15$44.861,600——
2013-08-01$36.15$44.865,200——
2013-07-31$35.80$44.421,000——
2013-07-30$36.05$44.73600——
2013-07-29$35.96$44.62800——
2013-07-26$35.66$44.25200——
2013-07-25$35.87$44.50800——
2013-07-24$35.67$44.272,200——
2013-07-23$36.08$44.782,200——
2013-07-22$36.14$44.855,400——
2013-07-19$36.35$45.114,200——
2013-07-18$35.83$44.461,600——
2013-07-17$35.85$44.492,800——
2013-07-16$36.00$44.671,600——
2013-07-15$35.90$44.552,200——
2013-07-12$35.73$44.341,200——
2013-07-11$35.93$44.594,800——
2013-07-10$35.00$43.43400——
2013-07-09$35.25$43.74600——
2013-07-08$35.04$43.492,400——
2013-07-05$34.70$43.063,800——
2013-07-03$34.62$42.953,600——
2013-07-02$34.85$43.032,600——
2013-07-01$35.13$43.394,800——
2013-06-28$35.25$43.536,600——
2013-06-27$35.35$43.656,400——
2013-06-26$35.87$44.291,600——
2013-06-25$35.42$43.74200——
2013-06-24$35.74$44.134,400——
2013-06-21$35.62$43.994,600——
2013-06-20$34.88$43.071,800——
2013-06-19$36.33$44.861,200——
2013-06-18$36.51$45.081,200——
2013-06-17$36.29$44.82800——
2013-06-14$35.97$44.422,400——
2013-06-13$36.10$44.571,400——
2013-06-12$35.65$44.0221,000——
2013-06-11$35.42$43.744,600——
2013-06-10$35.26$43.54800——
2013-06-07$35.15$43.402,200——
2013-06-06$34.44$42.52200——
2013-06-05$34.35$42.42600——
2013-06-04$34.75$42.912,200——
2013-06-03$34.62$42.757,600——
2013-05-31$34.79$42.951,800——
2013-05-30$35.42$43.744,600——
2013-05-29$35.94$44.372,600——
2013-05-28$36.79$45.421,000——
2013-05-24$36.79$45.422,600——
2013-05-23$36.70$45.3114,600——
2013-05-22$37.00$45.692,600——
2013-05-21$37.05$45.75800——
2013-05-20$37.29$46.05400——
2013-05-17$37.30$46.060——
2013-05-16$37.30$46.06400——
2013-05-15$37.25$46.00400——
2013-05-14$37.25$46.003,000——
2013-05-13$36.81$45.456,000——
2013-05-10$36.40$44.94200——
2013-05-09$36.39$44.94600——
2013-05-08$36.38$44.92200——
2013-05-07$36.44$44.99200——
2013-05-06$36.04$44.511,800——
2013-05-03$36.15$44.630——
2013-05-02$36.15$44.631,800——
2013-05-01$35.87$44.293,200——
2013-04-30$35.81$44.23600——
2013-04-29$35.59$43.95800——
2013-04-26$35.72$44.101,600——
2013-04-25$35.70$44.08600——
2013-04-24$35.97$44.41400——
2013-04-23$35.93$44.374,600——
2013-04-22$35.73$44.12400——
2013-04-19$36.03$44.491,000——
2013-04-18$35.70$44.081,000——
2013-04-17$35.76$44.161,600——
2013-04-16$35.85$44.261,400——
2013-04-15$35.24$43.521,400——
2013-04-12$35.72$44.110——
2013-04-11$35.72$44.112,000——
2013-04-10$35.56$43.702,000——
2013-04-09$35.42$43.52800——
2013-04-08$35.35$43.441,400——
2013-04-05$35.26$43.34400——
2013-04-04$35.78$43.971,200——
2013-04-03$35.70$43.871,200——
2013-04-02$36.38$44.704,200——
2013-04-01$36.13$44.403,600——
2013-03-28$36.67$45.07800——
2013-03-27$36.15$44.43800——
2013-03-26$36.15$44.43600——
2013-03-25$35.78$43.9728,000——
2013-03-22$35.85$44.06400——
2013-03-21$35.62$43.771,000——
2013-03-20$35.50$43.631,000——
2013-03-19$35.29$43.381,000——
2013-03-18$35.17$43.23400——
2013-03-15$35.22$43.293,200——
2013-03-14$35.40$43.50200——
2013-03-13$35.26$43.333,400——
2013-03-12$35.05$43.071,800——
2013-03-11$35.12$43.151,400——
2013-03-08$34.99$43.014,000——
2013-03-07$34.97$42.973,400——
2013-03-06$34.92$42.923,000——
2013-03-05$34.81$42.78138,400——
2013-03-04$34.35$42.212,000——
2013-03-01$34.04$41.831,200——
2013-02-28$33.64$41.341,200——
2013-02-27$33.44$41.101,400——
2013-02-26$33.18$40.78400——
2013-02-25$32.78$40.281,000——
2013-02-22$32.94$40.48800——
2013-02-21$32.78$40.28200——
2013-02-20$32.58$40.03600——
2013-02-19$32.42$39.842,000——
2013-02-15$32.42$39.85200——
2013-02-14$32.38$39.791,200——
2013-02-13$31.91$39.22600——
2013-02-12$32.00$39.33600——
2013-02-11$31.76$39.030——
2013-02-08$31.76$39.03400——
2013-02-07$31.65$38.904,000——
2013-02-06$31.29$38.452,600——
2013-02-05$31.61$38.84800——
2013-02-04$31.50$38.710——
2013-02-01$31.50$38.71800——
2013-01-31$31.08$38.20200——
2013-01-30$31.09$38.21800——
2013-01-29$30.90$37.974,000——
2013-01-28$30.51$37.50400——
2013-01-25$30.88$37.941,200——
2013-01-24$30.90$37.9710,400——
2013-01-23$33.22$40.820——
2013-01-22$33.22$40.821,000——
2013-01-18$33.20$40.792,400——
2013-01-17$33.03$40.591,000——
2013-01-16$32.70$40.190——
2013-01-15$32.70$40.195,800——
2013-01-14$32.50$39.941,000——
2013-01-11$32.50$39.94600——
2013-01-10$32.31$39.71400——
2013-01-09$32.60$40.06600——
2013-01-08$32.40$39.81600——
2013-01-07$32.51$39.95600——
2013-01-04$32.51$39.95200——
2013-01-03$32.31$39.71600——
2013-01-02$32.50$39.948,600——