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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.22$3.441,243,200——
1989-12-28$3.19$3.411,297,600——
1989-12-27$3.20$3.431,294,400——
1989-12-26$3.20$3.43209,600——
1989-12-22$3.22$3.44353,600——
1989-12-21$3.23$3.462,515,200——
1989-12-20$3.25$3.481,668,800——
1989-12-19$3.20$3.431,686,400——
1989-12-18$3.25$3.482,752,000——
1989-12-15$3.30$3.53616,000——
1989-12-14$3.34$3.58329,600——
1989-12-13$3.32$3.553,718,400——
1989-12-12$3.31$3.542,113,600——
1989-12-11$3.31$3.541,598,400——
1989-12-08$3.28$3.511,792,000——
1989-12-07$3.27$3.49872,000——
1989-12-06$3.22$3.441,428,800——
1989-12-05$3.16$3.381,201,600——
1989-12-04$3.25$3.482,326,400——
1989-12-01$3.27$3.491,516,800——
1989-11-30$3.13$3.341,969,600——
1989-11-29$3.08$3.293,496,000——
1989-11-28$3.05$3.262,768,000——
1989-11-27$3.05$3.261,124,800——
1989-11-24$3.05$3.26382,400——
1989-11-22$3.03$3.241,270,400——
1989-11-21$3.03$3.241,140,800——
1989-11-20$3.06$3.281,504,000——
1989-11-17$3.05$3.271,563,200——
1989-11-16$3.08$3.291,424,000——
1989-11-15$3.06$3.281,923,200——
1989-11-14$3.06$3.281,094,400——
1989-11-13$3.02$3.231,160,000——
1989-11-10$2.98$3.191,211,200——
1989-11-09$2.94$3.14948,800——
1989-11-08$2.91$3.111,667,200——
1989-11-07$2.87$3.07889,600——
1989-11-06$2.86$3.061,006,400——
1989-11-03$2.86$3.061,340,800——
1989-11-02$2.83$3.03732,800——
1989-11-01$2.80$2.99228,800——
1989-10-31$2.77$2.96619,200——
1989-10-30$2.78$2.98374,400——
1989-10-27$2.77$2.96574,400——
1989-10-26$2.78$2.98816,000——
1989-10-25$2.77$2.96256,000——
1989-10-24$2.72$2.91667,200——
1989-10-23$2.78$2.98316,800——
1989-10-20$2.77$2.96152,000——
1989-10-19$2.81$3.01736,000——
1989-10-18$2.77$2.96728,000——
1989-10-17$2.70$2.891,900,800——
1989-10-16$2.69$2.872,979,200——
1989-10-13$2.75$2.94660,800——
1989-10-12$2.81$3.01281,600——
1989-10-11$2.81$3.011,300,800——
1989-10-10$2.88$3.08856,000——
1989-10-09$2.92$3.131,558,400——
1989-10-06$2.93$3.131,950,400——
1989-10-05$2.91$3.112,062,400——
1989-10-04$2.83$3.033,556,800——
1989-10-03$2.80$2.992,540,800——
1989-10-02$2.70$2.892,190,400——
1989-09-29$2.63$2.812,008,000——
1989-09-28$2.58$2.761,876,800——
1989-09-27$2.58$2.761,131,200——
1989-09-26$2.59$2.773,088,000——
1989-09-25$2.63$2.81144,000——
1989-09-22$2.63$2.80844,800——
1989-09-21$2.63$2.80283,200——
1989-09-20$2.64$2.811,028,800——
1989-09-19$2.63$2.801,424,000——
1989-09-18$2.63$2.80577,600——
1989-09-15$2.59$2.761,040,000——
1989-09-14$2.63$2.801,222,400——
1989-09-13$2.70$2.882,459,200——
1989-09-12$2.69$2.86952,000——
1989-09-11$2.65$2.82545,600——
1989-09-08$2.61$2.781,025,600——
1989-09-07$2.59$2.761,020,800——
1989-09-06$2.56$2.731,160,000——
1989-09-05$2.56$2.73968,000——
1989-09-01$2.55$2.71140,800——
1989-08-31$2.52$2.6973,600——
1989-08-30$2.53$2.70361,600——
1989-08-29$2.50$2.66408,000——
1989-08-28$2.47$2.63358,400——
1989-08-25$2.45$2.61366,400——
1989-08-24$2.50$2.66812,800——
1989-08-23$2.48$2.65433,600——
1989-08-22$2.46$2.62945,600——
1989-08-21$2.48$2.65584,000——
1989-08-18$2.48$2.65558,400——
1989-08-17$2.50$2.66822,400——
1989-08-16$2.50$2.661,441,600——
1989-08-15$2.48$2.651,659,200——
1989-08-14$2.45$2.61488,000——
1989-08-11$2.47$2.63595,200——
1989-08-10$2.52$2.68552,000——
1989-08-09$2.48$2.651,318,400——
1989-08-08$2.53$2.701,147,200——
1989-08-07$2.53$2.70289,600——
1989-08-04$2.55$2.712,112,000——
1989-08-03$2.56$2.731,646,400——
1989-08-02$2.45$2.601,387,200——
1989-08-01$2.44$2.602,347,200——
1989-07-31$2.42$2.58648,000——
1989-07-28$2.36$2.511,003,200——
1989-07-27$2.38$2.542,147,200——
1989-07-26$2.31$2.461,300,800——
1989-07-25$2.30$2.4597,600——
1989-07-24$2.31$2.46926,400——
1989-07-21$2.28$2.43206,400——
1989-07-20$2.30$2.45281,600——
1989-07-19$2.31$2.46824,000——
1989-07-18$2.31$2.46953,600——
1989-07-17$2.28$2.43233,600——
1989-07-14$2.28$2.431,198,400——
1989-07-13$2.28$2.43296,000——
1989-07-12$2.28$2.43534,400——
1989-07-11$2.27$2.41352,000——
1989-07-10$2.25$2.40328,000——
1989-07-07$2.25$2.40612,800——
1989-07-06$2.25$2.40393,600——
1989-07-05$2.25$2.401,652,800——
1989-07-03$2.25$2.40284,800——
1989-06-30$2.25$2.40715,200——
1989-06-29$2.30$2.452,542,400——
1989-06-28$2.31$2.46312,000——
1989-06-27$2.31$2.461,795,200——
1989-06-26$2.31$2.46524,800——
1989-06-23$2.30$2.433,451,200——
1989-06-22$2.28$2.421,116,800——
1989-06-21$2.28$2.424,412,800——
1989-06-20$2.27$2.401,449,600——
1989-06-19$2.29$2.43521,600——
1989-06-16$2.31$2.45209,600——
1989-06-15$2.30$2.432,292,800——
1989-06-14$2.30$2.43576,000——
1989-06-13$2.28$2.424,795,200——
1989-06-12$2.22$2.351,006,400——
1989-06-09$2.23$2.371,387,200——
1989-06-08$2.17$2.30688,000——
1989-06-07$2.11$2.24659,200——
1989-06-06$2.09$2.22182,400——
1989-06-05$2.08$2.20198,400——
1989-06-02$2.06$2.192,188,800——
1989-06-01$2.08$2.204,064,000——
1989-05-31$2.06$2.19814,400——
1989-05-30$2.04$2.163,625,600——
1989-05-26$2.03$2.15497,600——
1989-05-25$2.03$2.15449,600——
1989-05-24$2.05$2.178,425,600——
1989-05-23$2.03$2.15107,200——
1989-05-22$2.04$2.16526,400——
1989-05-19$2.06$2.197,875,200——
1989-05-18$2.05$2.17542,400——
1989-05-17$2.03$2.15731,200——
1989-05-16$2.03$2.151,464,000——
1989-05-15$2.06$2.191,713,600——
1989-05-12$2.08$2.201,472,000——
1989-05-11$2.05$2.171,236,800——
1989-05-10$2.05$2.172,723,200——
1989-05-09$2.03$2.151,974,400——
1989-05-08$2.00$2.12387,200——
1989-05-05$2.00$2.122,150,400——
1989-05-04$1.95$2.071,304,000——
1989-05-03$1.94$2.052,171,200——
1989-05-02$1.92$2.042,681,600——
1989-05-01$1.89$2.00664,000——
1989-04-28$1.88$1.99203,200——
1989-04-27$1.86$1.97132,800——
1989-04-26$1.87$1.981,428,800——
1989-04-25$1.86$1.97822,400——
1989-04-24$1.88$1.99737,600——
1989-04-21$1.88$1.99785,600——
1989-04-20$1.86$1.97449,600——
1989-04-19$1.89$2.00924,800——
1989-04-18$1.88$1.991,006,400——
1989-04-17$1.89$2.00819,200——
1989-04-14$1.83$1.943,139,200——
1989-04-13$1.83$1.941,587,200——
1989-04-12$1.88$1.995,460,800——
1989-04-11$1.86$1.972,246,400——
1989-04-10$1.86$1.971,817,600——
1989-04-07$1.88$1.991,004,800——
1989-04-06$1.88$1.99931,200——
1989-04-05$1.89$2.001,388,800——
1989-04-04$1.85$1.962,204,800——
1989-04-03$1.86$1.971,630,400——
1989-03-31$1.84$1.951,470,400——
1989-03-30$1.84$1.952,958,400——
1989-03-29$1.83$1.942,073,600——
1989-03-28$1.80$1.90750,400——
1989-03-27$1.78$1.89184,000——
1989-03-23$1.78$1.89704,000——
1989-03-22$1.75$1.85752,000——
1989-03-21$1.75$1.85406,400——
1989-03-20$1.70$1.811,377,600——
1989-03-17$1.72$1.811,025,600——
1989-03-16$1.77$1.867,286,400——
1989-03-15$1.67$1.76843,200——
1989-03-14$1.66$1.75243,200——
1989-03-13$1.66$1.75403,200——
1989-03-10$1.64$1.73376,000——
1989-03-09$1.67$1.76294,400——
1989-03-08$1.67$1.76862,400——
1989-03-07$1.67$1.76596,800——
1989-03-06$1.69$1.781,395,200——
1989-03-03$1.67$1.76398,400——
1989-03-02$1.66$1.75235,200——
1989-03-01$1.66$1.752,667,200——
1989-02-28$1.66$1.752,636,800——
1989-02-27$1.67$1.76683,200——
1989-02-24$1.69$1.781,699,200——
1989-02-23$1.69$1.78708,800——
1989-02-22$1.67$1.763,691,200——
1989-02-21$1.67$1.763,731,200——
1989-02-17$1.69$1.781,558,400——
1989-02-16$1.66$1.75592,000——
1989-02-15$1.63$1.71222,400——
1989-02-14$1.63$1.711,600,000——
1989-02-13$1.61$1.70892,800——
1989-02-10$1.61$1.70300,800——
1989-02-09$1.63$1.712,742,400——
1989-02-08$1.64$1.731,172,800——
1989-02-07$1.66$1.751,148,800——
1989-02-06$1.66$1.75756,800——
1989-02-03$1.67$1.763,294,400——
1989-02-02$1.68$1.771,041,600——
1989-02-01$1.69$1.782,289,600——
1989-01-31$1.67$1.761,502,400——
1989-01-30$1.69$1.78212,800——
1989-01-27$1.70$1.79977,600——
1989-01-26$1.70$1.791,065,600——
1989-01-25$1.67$1.76584,000——
1989-01-24$1.68$1.773,737,600——
1989-01-23$1.67$1.76571,200——
1989-01-20$1.70$1.793,112,000——
1989-01-19$1.69$1.78372,800——
1989-01-18$1.69$1.78256,000——
1989-01-17$1.67$1.762,752,000——
1989-01-16$1.69$1.78547,200——
1989-01-13$1.67$1.76140,800——
1989-01-12$1.69$1.782,883,200——
1989-01-11$1.64$1.731,612,800——
1989-01-10$1.66$1.75777,600——
1989-01-09$1.70$1.79323,200——
1989-01-06$1.72$1.81958,400——
1989-01-05$1.72$1.81884,800——
1989-01-04$1.72$1.814,484,800——
1989-01-03$1.73$1.83835,200——