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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$1.23$1.241,523,200——
1986-12-30$1.22$1.231,376,000——
1986-12-29$1.22$1.231,168,000——
1986-12-26$1.23$1.241,216,000——
1986-12-24$1.23$1.242,473,600——
1986-12-23$1.24$1.252,611,200——
1986-12-22$1.23$1.247,206,400——
1986-12-19$1.27$1.27832,000——
1986-12-18$1.26$1.261,872,000——
1986-12-17$1.29$1.292,214,400——
1986-12-16$1.29$1.29796,800——
1986-12-15$1.29$1.292,947,200——
1986-12-12$1.29$1.29720,000——
1986-12-11$1.30$1.30374,400——
1986-12-10$1.30$1.301,001,600——
1986-12-09$1.33$1.331,388,800——
1986-12-08$1.34$1.34883,200——
1986-12-05$1.34$1.343,043,200——
1986-12-04$1.34$1.341,011,200——
1986-12-03$1.34$1.341,152,000——
1986-12-02$1.35$1.351,216,000——
1986-12-01$1.34$1.342,435,200——
1986-11-28$1.34$1.34393,600——
1986-11-26$1.34$1.34921,600——
1986-11-25$1.34$1.34902,400——
1986-11-24$1.34$1.341,212,800——
1986-11-21$1.34$1.341,184,000——
1986-11-20$1.34$1.342,665,600——
1986-11-19$1.33$1.332,643,200——
1986-11-18$1.34$1.34732,800——
1986-11-17$1.36$1.36771,200——
1986-11-14$1.36$1.361,347,200——
1986-11-13$1.36$1.36646,400——
1986-11-12$1.37$1.37800,000——
1986-11-11$1.38$1.38492,800——
1986-11-10$1.37$1.37355,200——
1986-11-07$1.36$1.361,856,000——
1986-11-06$1.36$1.362,601,600——
1986-11-05$1.34$1.34512,000——
1986-11-04$1.34$1.341,404,800——
1986-11-03$1.34$1.341,475,200——
1986-10-31$1.32$1.32659,200——
1986-10-30$1.32$1.321,033,600——
1986-10-29$1.32$1.32956,800——
1986-10-28$1.29$1.291,260,800——
1986-10-27$1.29$1.297,097,600——
1986-10-24$1.29$1.294,633,600——
1986-10-23$1.27$1.273,318,400——
1986-10-22$1.25$1.25339,200——
1986-10-21$1.25$1.25220,800——
1986-10-20$1.25$1.25396,800——
1986-10-17$1.26$1.261,052,800——
1986-10-16$1.28$1.28489,600——
1986-10-15$1.29$1.29921,600——
1986-10-14$1.29$1.291,436,800——
1986-10-13$1.29$1.29281,600——
1986-10-10$1.29$1.29409,600——
1986-10-09$1.29$1.29540,800——
1986-10-08$1.30$1.301,065,600——
1986-10-07$1.32$1.32214,400——
1986-10-06$1.32$1.321,532,800——
1986-10-03$1.32$1.32406,400——
1986-10-02$1.34$1.34284,800——
1986-10-01$1.34$1.34252,800——
1986-09-30$1.34$1.341,577,600——
1986-09-29$1.34$1.34678,400——
1986-09-26$1.36$1.362,406,400——
1986-09-25$1.31$1.31803,200——
1986-09-24$1.30$1.308,208,000——
1986-09-23$1.29$1.291,724,800——
1986-09-22$1.29$1.291,094,400——
1986-09-19$1.29$1.29707,200——
1986-09-18$1.30$1.301,763,200——
1986-09-17$1.30$1.302,585,600——
1986-09-16$1.25$1.251,427,200——
1986-09-15$1.25$1.254,838,400——
1986-09-12$1.24$1.241,401,600——
1986-09-11$1.24$1.241,424,000——
1986-09-10$1.27$1.271,164,800——
1986-09-09$1.29$1.291,011,200——
1986-09-08$1.32$1.321,484,800——
1986-09-05$1.34$1.34748,800——
1986-09-04$1.35$1.353,267,200——
1986-09-03$1.35$1.351,017,600——
1986-09-02$1.38$1.38300,800——
1986-08-29$1.39$1.39243,200——
1986-08-28$1.38$1.38688,000——
1986-08-27$1.41$1.411,939,200——
1986-08-26$1.41$1.411,113,600——
1986-08-25$1.41$1.411,628,800——
1986-08-22$1.41$1.411,318,400——
1986-08-21$1.41$1.411,539,200——
1986-08-20$1.38$1.381,296,000——
1986-08-19$1.36$1.36716,800——
1986-08-18$1.38$1.38694,400——
1986-08-15$1.39$1.391,443,200——
1986-08-14$1.41$1.412,867,200——
1986-08-13$1.37$1.374,185,600——
1986-08-12$1.32$1.322,428,800——
1986-08-11$1.32$1.32803,200——
1986-08-08$1.32$1.32608,000——
1986-08-07$1.35$1.351,056,000——
1986-08-06$1.36$1.36227,200——
1986-08-05$1.36$1.361,568,000——
1986-08-04$1.30$1.30905,600——
1986-08-01$1.29$1.291,494,400——
1986-07-31$1.27$1.272,630,400——
1986-07-30$1.29$1.29185,600——
1986-07-29$1.30$1.301,849,600——
1986-07-28$1.29$1.29595,200——
1986-07-25$1.29$1.291,558,400——
1986-07-24$1.26$1.26172,800——
1986-07-23$1.27$1.27697,600——
1986-07-22$1.27$1.271,193,600——
1986-07-21$1.25$1.25662,400——
1986-07-18$1.27$1.27281,600——
1986-07-17$1.27$1.271,104,000——
1986-07-16$1.26$1.26649,600——
1986-07-15$1.24$1.242,643,200——
1986-07-14$1.24$1.24784,000——
1986-07-11$1.27$1.27832,000——
1986-07-10$1.26$1.261,443,200——
1986-07-09$1.29$1.291,011,200——
1986-07-08$1.30$1.301,187,200——
1986-07-07$1.34$1.34723,200——
1986-07-03$1.34$1.34790,400——
1986-07-02$1.35$1.351,241,600——
1986-07-01$1.35$1.35950,400——
1986-06-30$1.34$1.341,708,800——
1986-06-27$1.35$1.35825,600——
1986-06-26$1.36$1.361,286,400——
1986-06-25$1.40$1.403,641,600——
1986-06-24$1.26$1.265,232,000——
1986-06-23$1.21$1.211,056,000——
1986-06-20$1.21$1.213,187,200——
1986-06-19$1.21$1.217,171,200——
1986-06-18$1.21$1.212,396,800——
1986-06-17$1.21$1.211,104,000——
1986-06-16$1.21$1.21569,600——
1986-06-13$1.21$1.21182,400——
1986-06-12$1.21$1.212,380,800——
1986-06-11$1.22$1.22764,800——
1986-06-10$1.22$1.22563,200——
1986-06-09$1.22$1.22652,800——
1986-06-06$1.22$1.221,753,600——
1986-06-05$1.21$1.21124,800——
1986-06-04$1.21$1.21585,600——
1986-06-03$1.22$1.229,881,600——
1986-06-02$1.21$1.21329,600——
1986-05-30$1.23$1.232,038,400——
1986-05-29$1.24$1.24348,800——
1986-05-28$1.25$1.252,108,800——
1986-05-27$1.25$1.25624,000——
1986-05-23$1.24$1.242,224,000——
1986-05-22$1.24$1.241,113,600——
1986-05-21$1.24$1.24121,600——
1986-05-20$1.25$1.251,206,400——
1986-05-19$1.23$1.23118,400——
1986-05-16$1.23$1.23633,600——
1986-05-15$1.25$1.251,836,800——
1986-05-14$1.26$1.261,328,000——
1986-05-13$1.26$1.261,478,400——
1986-05-12$1.25$1.25224,000——
1986-05-09$1.26$1.26409,600——
1986-05-08$1.25$1.25707,200——
1986-05-07$1.25$1.251,468,800——
1986-05-06$1.25$1.251,241,600——
1986-05-05$1.27$1.27310,400——
1986-05-02$1.29$1.292,121,600——
1986-05-01$1.29$1.291,004,800——
1986-04-30$1.30$1.30880,000——
1986-04-29$1.34$1.34144,000——
1986-04-28$1.34$1.342,499,200——
1986-04-25$1.36$1.36684,800——
1986-04-24$1.36$1.36672,000——
1986-04-23$1.35$1.35784,000——
1986-04-22$1.36$1.36633,600——
1986-04-21$1.36$1.36428,800——
1986-04-18$1.34$1.34748,800——
1986-04-17$1.34$1.34835,200——
1986-04-16$1.35$1.351,043,200——
1986-04-15$1.32$1.32374,400——
1986-04-14$1.33$1.33745,600——
1986-04-11$1.30$1.301,011,200——
1986-04-10$1.32$1.32464,000——
1986-04-09$1.31$1.31617,600——
1986-04-08$1.31$1.31396,800——
1986-04-07$1.30$1.301,340,800——
1986-04-04$1.32$1.321,702,400——
1986-04-03$1.33$1.331,574,400——
1986-04-02$1.32$1.32547,200——
1986-04-01$1.33$1.331,040,000——
1986-03-31$1.30$1.301,164,800——
1986-03-27$1.30$1.301,164,800——
1986-03-26$1.29$1.291,065,600——
1986-03-25$1.29$1.29806,400——
1986-03-24$1.32$1.321,305,600——
1986-03-21$1.35$1.352,217,600——
1986-03-20$1.33$1.33982,400——
1986-03-19$1.30$1.301,756,800——
1986-03-18$1.25$1.25656,000——
1986-03-17$1.24$1.24928,000——
1986-03-14$1.25$1.251,136,000——
1986-03-13$1.24$1.241,414,400——
1986-03-12$1.24$1.24508,800——
1986-03-11$1.23$1.23316,800——
1986-03-10$1.23$1.23307,200——
1986-03-07$1.22$1.22163,200——
1986-03-06$1.23$1.23723,200——
1986-03-05$1.21$1.21924,800——
1986-03-04$1.20$1.202,099,200——
1986-03-03$1.19$1.191,091,200——
1986-02-28$1.18$1.18640,000——
1986-02-27$1.18$1.182,745,600——
1986-02-26$1.16$1.16444,800——
1986-02-25$1.16$1.16675,200——
1986-02-24$1.16$1.161,718,400——
1986-02-21$1.17$1.171,164,800——
1986-02-20$1.17$1.17438,400——
1986-02-19$1.17$1.172,832,000——
1986-02-18$1.18$1.181,360,000——
1986-02-14$1.14$1.145,500,800——
1986-02-13$1.13$1.137,251,200——
1986-02-12$1.14$1.141,929,600——
1986-02-11$1.12$1.121,200,000——
1986-02-10$1.13$1.131,904,000——
1986-02-07$1.13$1.132,022,400——
1986-02-06$1.13$1.132,131,200——
1986-02-05$1.14$1.144,041,600——
1986-02-04$1.14$1.144,198,400——
1986-02-03$1.13$1.131,177,600——
1986-01-31$1.13$1.134,627,200——
1986-01-30$1.14$1.141,404,800——
1986-01-29$1.15$1.151,081,600——
1986-01-28$1.16$1.16944,000——
1986-01-27$1.15$1.15518,400——
1986-01-24$1.16$1.16656,000——
1986-01-23$1.15$1.156,438,400——
1986-01-22$1.15$1.152,662,400——
1986-01-21$1.16$1.161,222,400——
1986-01-20$1.15$1.152,313,600——
1986-01-17$1.16$1.163,600,000——
1986-01-16$1.16$1.163,088,000——
1986-01-15$1.15$1.158,313,600——
1986-01-14$1.12$1.124,774,400——
1986-01-13$1.09$1.091,926,400——
1986-01-10$1.08$1.08553,600——
1986-01-09$1.09$1.091,795,200——
1986-01-08$1.09$1.091,600,000——
1986-01-07$1.08$1.0810,816,000——
1986-01-06$1.06$1.064,009,600——
1986-01-03$1.06$1.061,081,600——
1986-01-02$1.05$1.05486,400——