NYSE:MKC | 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
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

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

$0.35$1.27$4.62$16.80$61.15$222.491973-02-212026-08-27

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

View year

Historical Stock Price — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$1.07$1.07758,400——
1985-12-30$1.06$1.06867,200——
1985-12-27$1.05$1.05579,200——
1985-12-26$1.05$1.05854,400——
1985-12-24$1.05$1.05924,800——
1985-12-23$1.04$1.041,241,600——
1985-12-20$1.06$1.061,040,000——
1985-12-19$1.08$1.081,152,000——
1985-12-18$1.09$1.091,129,600——
1985-12-17$1.10$1.103,369,600——
1985-12-16$1.10$1.103,267,200——
1985-12-13$1.10$1.101,049,600——
1985-12-12$1.11$1.112,748,800——
1985-12-11$1.10$1.101,875,200——
1985-12-10$1.10$1.10966,400——
1985-12-09$1.11$1.111,574,400——
1985-12-06$1.11$1.114,396,800——
1985-12-05$1.11$1.111,030,400——
1985-12-04$1.11$1.11752,000——
1985-12-03$1.12$1.124,470,400——
1985-12-02$1.11$1.11748,800——
1985-11-29$1.11$1.111,472,000——
1985-11-27$1.13$1.136,841,600——
1985-11-26$1.13$1.133,536,000——
1985-11-25$1.14$1.142,028,800——
1985-11-22$1.14$1.146,067,200——
1985-11-21$1.14$1.1411,001,600——
1985-11-20$1.14$1.147,107,200——
1985-11-19$1.15$1.154,972,800——
1985-11-18$1.13$1.135,033,600——
1985-11-15$1.11$1.111,529,600——
1985-11-14$1.13$1.131,068,800——
1985-11-13$1.13$1.132,265,600——
1985-11-12$1.11$1.113,379,200——
1985-11-11$1.11$1.11880,000——
1985-11-08$1.12$1.121,865,600——
1985-11-07$1.11$1.11697,600——
1985-11-06$1.12$1.12694,400——
1985-11-05$1.11$1.11371,200——
1985-11-04$1.13$1.13547,200——
1985-11-01$1.14$1.141,763,200——
1985-10-31$1.13$1.13716,800——
1985-10-30$1.12$1.12339,200——
1985-10-29$1.10$1.101,952,000——
1985-10-28$1.10$1.10400,000——
1985-10-25$1.10$1.10675,200——
1985-10-24$1.10$1.10153,600——
1985-10-23$1.11$1.111,827,200——
1985-10-22$1.11$1.112,739,200——
1985-10-21$1.11$1.112,243,200——
1985-10-18$1.10$1.10547,200——
1985-10-17$1.09$1.092,934,400——
1985-10-16$1.05$1.05246,400——
1985-10-15$1.05$1.05416,000——
1985-10-14$1.05$1.05361,600——
1985-10-11$1.02$1.021,075,200——
1985-10-10$1.02$1.02345,600——
1985-10-09$1.01$1.01448,000——
1985-10-08$1.00$1.00406,400——
1985-10-07$1.00$1.00784,000——
1985-10-04$1.00$1.00211,200——
1985-10-03$1.01$1.01550,400——
1985-10-02$1.00$1.00544,000——
1985-10-01$1.01$1.011,155,200——
1985-09-30$0.98$0.981,244,800——
1985-09-26$0.99$0.991,852,800——
1985-09-25$0.99$0.99227,200——
1985-09-24$0.99$0.99800,000——
1985-09-23$1.01$1.01217,600——
1985-09-20$1.02$1.02300,800——
1985-09-19$1.01$1.01508,800——
1985-09-18$1.01$1.011,296,000——
1985-09-17$1.03$1.031,955,200——
1985-09-16$1.06$1.06185,600——
1985-09-13$1.06$1.062,774,400——
1985-09-12$1.08$1.081,712,000——
1985-09-11$1.08$1.081,603,200——
1985-09-10$1.12$1.121,744,000——
1985-09-09$1.14$1.141,964,800——
1985-09-06$1.14$1.142,784,000——
1985-09-05$1.14$1.147,158,400——
1985-09-04$1.12$1.122,326,400——
1985-09-03$1.07$1.07617,600——
1985-08-30$1.06$1.06300,800——
1985-08-29$1.05$1.05460,800——
1985-08-28$1.06$1.06486,400——
1985-08-27$1.06$1.063,686,400——
1985-08-26$1.05$1.056,998,400——
1985-08-23$1.01$1.01144,000——
1985-08-22$1.01$1.01870,400——
1985-08-21$1.02$1.025,667,200——
1985-08-20$1.00$1.002,166,400——
1985-08-19$0.96$0.961,884,800——
1985-08-16$1.01$1.01608,000——
1985-08-15$1.02$1.021,107,200——
1985-08-14$1.03$1.03435,200——
1985-08-13$1.05$1.05758,400——
1985-08-12$1.05$1.05515,200——
1985-08-09$1.05$1.052,422,400——
1985-08-08$1.04$1.0435,200——
1985-08-07$1.04$1.041,312,000——
1985-08-06$1.04$1.041,084,800——
1985-08-05$1.06$1.06339,200——
1985-08-02$1.07$1.0770,400——
1985-08-01$1.08$1.08265,600——
1985-07-31$1.07$1.07988,800——
1985-07-30$1.07$1.07396,800——
1985-07-29$1.08$1.081,548,800——
1985-07-26$1.09$1.091,011,200——
1985-07-25$1.10$1.10448,000——
1985-07-24$1.10$1.10652,800——
1985-07-23$1.10$1.10592,000——
1985-07-22$1.11$1.11371,200——
1985-07-19$1.11$1.11880,000——
1985-07-18$1.11$1.11601,600——
1985-07-17$1.11$1.115,251,200——
1985-07-16$1.11$1.112,704,000——
1985-07-15$1.10$1.102,867,200——
1985-07-12$1.10$1.10569,600——
1985-07-11$1.09$1.09992,000——
1985-07-10$1.09$1.091,817,600——
1985-07-09$1.09$1.095,427,200——
1985-07-08$1.08$1.08803,200——
1985-07-05$1.08$1.08403,200——
1985-07-03$1.07$1.071,001,600——
1985-07-02$1.08$1.082,233,600——
1985-07-01$1.09$1.09268,800——
1985-06-28$1.09$1.09393,600——
1985-06-27$1.09$1.09409,600——
1985-06-26$1.09$1.091,353,600——
1985-06-25$1.10$1.1051,200——
1985-06-24$1.09$1.09416,000——
1985-06-21$1.09$1.09489,600——
1985-06-20$1.09$1.09227,200——
1985-06-19$1.09$1.09652,800——
1985-06-18$1.08$1.08361,600——
1985-06-17$1.08$1.08585,600——
1985-06-14$1.11$1.111,107,200——
1985-06-13$1.13$1.13281,600——
1985-06-12$1.15$1.15710,400——
1985-06-11$1.16$1.16208,000——
1985-06-10$1.17$1.17422,400——
1985-06-07$1.17$1.17166,400——
1985-06-06$1.18$1.181,561,600——
1985-06-05$1.18$1.181,177,600——
1985-06-04$1.19$1.192,025,600——
1985-06-03$1.15$1.15608,000——
1985-05-31$1.14$1.14105,600——
1985-05-30$1.14$1.14374,400——
1985-05-29$1.13$1.131,440,000——
1985-05-28$1.11$1.11188,800——
1985-05-24$1.11$1.11972,800——
1985-05-23$1.12$1.12121,600——
1985-05-22$1.13$1.13492,800——
1985-05-21$1.12$1.12476,800——
1985-05-20$1.14$1.14403,200——
1985-05-17$1.14$1.14761,600——
1985-05-16$1.14$1.14492,800——
1985-05-15$1.15$1.151,248,000——
1985-05-14$1.10$1.10937,600——
1985-05-13$1.10$1.102,326,400——
1985-05-10$1.09$1.09272,000——
1985-05-09$1.09$1.09121,600——
1985-05-08$1.09$1.09611,200——
1985-05-07$1.09$1.094,393,600——
1985-05-06$1.08$1.081,328,000——
1985-05-03$1.08$1.08464,000——
1985-05-02$1.07$1.07726,400——
1985-05-01$1.08$1.085,440,000——
1985-04-30$1.06$1.06243,200——
1985-04-29$1.05$1.051,321,600——
1985-04-26$1.05$1.05409,600——
1985-04-25$1.05$1.0541,600——
1985-04-24$1.05$1.05361,600——
1985-04-23$1.07$1.07192,000——
1985-04-22$1.07$1.07246,400——
1985-04-19$1.08$1.083,465,600——
1985-04-18$1.08$1.08147,200——
1985-04-17$1.09$1.091,065,600——
1985-04-16$1.08$1.08812,800——
1985-04-15$1.09$1.09262,400——
1985-04-12$1.09$1.09182,400——
1985-04-11$1.09$1.099,414,400——
1985-04-10$1.08$1.08352,000——
1985-04-09$1.08$1.08867,200——
1985-04-08$1.08$1.08825,600——
1985-04-04$1.08$1.081,321,600——
1985-04-03$1.08$1.08899,200——
1985-04-02$1.07$1.07361,600——
1985-04-01$1.09$1.09540,800——
1985-03-29$1.09$1.09403,200——
1985-03-28$1.10$1.101,139,200——
1985-03-27$1.07$1.0757,600——
1985-03-26$1.07$1.07240,000——
1985-03-25$1.06$1.06640,000——
1985-03-22$1.06$1.061,715,200——
1985-03-21$1.05$1.054,198,400——
1985-03-20$1.04$1.04662,400——
1985-03-19$1.05$1.05886,400——
1985-03-18$1.03$1.037,235,200——
1985-03-15$1.03$1.03304,000——
1985-03-14$1.03$1.031,971,200——
1985-03-13$1.08$1.0886,400——
1985-03-12$1.08$1.08185,600——
1985-03-11$1.08$1.08176,000——
1985-03-08$1.07$1.07320,000——
1985-03-07$1.09$1.09201,600——
1985-03-06$1.09$1.09467,200——
1985-03-05$1.09$1.093,001,600——
1985-03-04$1.09$1.09422,400——
1985-03-01$1.09$1.091,033,600——
1985-02-28$1.07$1.07508,800——
1985-02-27$1.07$1.07227,200——
1985-02-26$1.07$1.071,622,400——
1985-02-25$1.07$1.071,670,400——
1985-02-22$1.06$1.06947,200——
1985-02-21$1.07$1.07515,200——
1985-02-20$1.09$1.0967,200——
1985-02-19$1.09$1.095,484,800——
1985-02-15$1.09$1.091,187,200——
1985-02-14$1.09$1.09841,600——
1985-02-13$1.09$1.09787,200——
1985-02-12$1.09$1.09422,400——
1985-02-11$1.09$1.09438,400——
1985-02-08$1.09$1.09179,200——
1985-02-07$1.10$1.10284,800——
1985-02-06$1.09$1.09262,400——
1985-02-05$1.09$1.09486,400——
1985-02-04$1.09$1.09409,600——
1985-02-01$1.09$1.09342,400——
1985-01-31$1.09$1.09838,400——
1985-01-30$1.09$1.09556,800——
1985-01-29$1.09$1.09444,800——
1985-01-28$1.09$1.09966,400——
1985-01-25$1.09$1.091,123,200——
1985-01-24$1.09$1.09377,600——
1985-01-23$1.09$1.094,224,000——
1985-01-22$1.06$1.06912,000——
1985-01-21$1.03$1.03544,000——
1985-01-18$1.02$1.022,528,000——
1985-01-17$1.01$1.01806,400——
1985-01-16$1.01$1.011,193,600——
1985-01-15$1.00$1.001,820,800——
1985-01-14$1.01$1.012,339,200——
1985-01-11$1.00$1.00627,200——
1985-01-10$1.00$1.00179,200——
1985-01-09$0.99$0.992,332,800——
1985-01-08$1.00$1.00918,400——
1985-01-07$1.00$1.00320,000——
1985-01-04$1.00$1.00611,200——
1985-01-03$1.01$1.01688,000——
1985-01-02$1.00$1.00672,000——