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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$31.76$55.95798,200——
2012-12-28$31.32$55.17915,600——
2012-12-27$31.56$55.58800,400——
2012-12-26$31.73$55.59859,400——
2012-12-24$32.12$56.27469,000——
2012-12-21$32.04$56.131,781,800——
2012-12-20$32.40$56.761,304,000——
2012-12-19$32.28$56.55839,400——
2012-12-18$32.67$57.231,115,600——
2012-12-17$32.99$57.801,644,000——
2012-12-14$32.21$56.43850,800——
2012-12-13$32.34$56.66718,400——
2012-12-12$32.38$56.741,035,600——
2012-12-11$32.21$56.431,096,200——
2012-12-10$32.10$56.241,047,400——
2012-12-07$32.10$56.24908,600——
2012-12-06$32.04$56.141,000,800——
2012-12-05$32.12$56.271,119,800——
2012-12-04$32.28$56.551,189,400——
2012-12-03$32.33$56.651,192,600——
2012-11-30$32.28$56.552,873,200——
2012-11-29$32.30$56.592,698,600——
2012-11-28$32.28$56.552,102,800——
2012-11-27$32.40$56.761,680,400——
2012-11-26$32.56$57.041,289,800——
2012-11-23$33.19$58.14311,000——
2012-11-21$32.72$57.321,302,600——
2012-11-20$32.71$57.301,247,600——
2012-11-19$32.28$56.551,039,000——
2012-11-16$31.78$55.671,493,600——
2012-11-15$31.73$55.591,788,400——
2012-11-14$31.37$54.95907,800——
2012-11-13$31.60$55.361,302,800——
2012-11-12$31.21$54.68968,600——
2012-11-09$31.00$54.311,151,400——
2012-11-08$30.92$54.181,769,400——
2012-11-07$30.80$53.961,302,800——
2012-11-06$30.97$54.25684,800——
2012-11-05$30.67$53.73446,200——
2012-11-02$30.74$53.861,070,800——
2012-11-01$30.60$53.61919,600——
2012-10-31$30.81$53.98945,400——
2012-10-26$30.75$53.88711,200——
2012-10-25$30.97$54.26884,200——
2012-10-24$30.93$54.191,205,000——
2012-10-23$30.70$53.78752,600——
2012-10-22$30.84$54.04758,800——
2012-10-19$30.82$54.001,463,800——
2012-10-18$31.42$55.05562,200——
2012-10-17$31.37$54.95533,200——
2012-10-16$31.07$54.43460,800——
2012-10-15$30.92$54.17932,000——
2012-10-12$30.88$54.10629,000——
2012-10-11$31.00$54.31662,800——
2012-10-10$30.93$54.20952,800——
2012-10-09$31.07$54.43790,200——
2012-10-08$31.36$54.93513,400——
2012-10-05$31.32$54.87952,600——
2012-10-04$31.36$54.93587,600——
2012-10-03$31.40$55.001,328,200——
2012-10-02$31.48$54.881,248,200——
2012-10-01$31.27$54.521,649,800——
2012-09-28$31.02$54.081,189,800——
2012-09-27$30.88$53.832,432,600——
2012-09-26$31.45$54.821,157,800——
2012-09-25$31.58$55.06938,600——
2012-09-24$31.76$55.37947,400——
2012-09-21$31.58$55.061,485,600——
2012-09-20$31.68$55.24909,000——
2012-09-19$31.65$55.17908,400——
2012-09-18$31.80$55.44813,000——
2012-09-17$31.47$54.86825,600——
2012-09-14$31.50$54.91788,200——
2012-09-13$31.61$55.11876,400——
2012-09-12$31.17$54.351,161,000——
2012-09-11$31.50$54.92994,800——
2012-09-10$31.49$54.90990,800——
2012-09-07$31.50$54.92805,000——
2012-09-06$31.71$55.271,371,400——
2012-09-05$31.20$54.391,238,600——
2012-09-04$31.16$54.311,029,400——
2012-08-31$30.72$53.56785,000——
2012-08-30$30.48$53.14545,400——
2012-08-29$30.70$53.52524,800——
2012-08-28$30.67$53.48517,800——
2012-08-27$30.68$53.50555,600——
2012-08-24$30.55$53.26545,600——
2012-08-23$30.25$52.73566,800——
2012-08-22$30.20$52.64617,000——
2012-08-21$30.15$52.56801,400——
2012-08-20$30.18$52.62738,800——
2012-08-17$30.06$52.411,022,000——
2012-08-16$29.92$52.161,241,600——
2012-08-15$29.89$52.10615,600——
2012-08-14$29.90$52.12753,000——
2012-08-13$30.01$52.33525,200——
2012-08-10$30.08$52.44510,200——
2012-08-09$29.99$52.28483,200——
2012-08-08$30.08$52.45844,000——
2012-08-07$29.90$52.13678,400——
2012-08-06$29.92$52.151,069,800——
2012-08-03$30.00$52.291,537,400——
2012-08-02$30.03$52.34690,800——
2012-08-01$30.25$52.741,061,600——
2012-07-31$30.44$53.07743,000——
2012-07-30$30.68$53.50979,400——
2012-07-27$30.64$53.411,095,200——
2012-07-26$30.31$52.84757,600——
2012-07-25$29.82$51.99721,200——
2012-07-24$29.92$52.171,390,200——
2012-07-23$29.92$52.171,033,000——
2012-07-20$30.44$53.072,966,000——
2012-07-19$30.64$53.411,439,200——
2012-07-18$30.45$53.081,105,400——
2012-07-17$30.25$52.75962,600——
2012-07-16$30.19$52.63804,200——
2012-07-13$30.45$53.091,031,000——
2012-07-12$30.28$52.791,393,200——
2012-07-11$30.42$53.041,115,600——
2012-07-10$30.43$53.051,923,600——
2012-07-09$30.17$52.591,197,800——
2012-07-06$30.47$53.11831,000——
2012-07-05$30.83$53.761,989,000——
2012-07-03$30.84$53.501,040,400——
2012-07-02$30.48$52.861,610,800——
2012-06-29$30.33$52.601,901,800——
2012-06-28$29.53$51.222,092,800——
2012-06-27$29.55$51.252,153,200——
2012-06-26$28.71$49.801,239,000——
2012-06-25$28.66$49.711,187,400——
2012-06-22$28.93$50.192,069,200——
2012-06-21$28.87$50.081,052,000——
2012-06-20$29.36$50.921,160,600——
2012-06-19$29.44$51.071,222,000——
2012-06-18$29.17$50.611,032,200——
2012-06-15$28.88$50.101,645,200——
2012-06-14$28.32$49.12806,600——
2012-06-13$28.14$48.801,064,600——
2012-06-12$28.12$48.771,023,000——
2012-06-11$27.92$48.441,379,600——
2012-06-08$27.90$48.401,922,600——
2012-06-07$27.76$48.154,590,000——
2012-06-06$27.90$48.401,271,800——
2012-06-05$27.59$47.86900,000——
2012-06-04$27.66$47.981,966,800——
2012-06-01$27.60$47.881,820,400——
2012-05-31$28.18$48.881,568,800——
2012-05-30$28.29$49.061,028,400——
2012-05-29$28.67$49.73946,200——
2012-05-25$28.43$49.321,147,600——
2012-05-24$28.41$49.281,172,000——
2012-05-23$28.32$49.121,216,000——
2012-05-22$28.41$49.28711,600——
2012-05-21$28.39$49.251,220,200——
2012-05-18$28.22$48.941,516,000——
2012-05-17$28.36$49.18765,400——
2012-05-16$28.70$49.781,035,400——
2012-05-15$28.43$49.321,654,000——
2012-05-14$28.35$49.181,051,600——
2012-05-11$28.30$49.091,120,800——
2012-05-10$28.44$49.331,031,000——
2012-05-09$28.16$48.841,229,600——
2012-05-08$28.24$48.98962,000——
2012-05-07$28.13$48.79851,800——
2012-05-04$27.90$48.39904,000——
2012-05-03$27.86$48.33800,600——
2012-05-02$27.90$48.40855,400——
2012-05-01$27.95$48.481,109,800——
2012-04-30$27.96$48.49941,000——
2012-04-27$27.99$48.55896,200——
2012-04-26$27.79$48.20872,400——
2012-04-25$27.56$47.80729,600——
2012-04-24$27.44$47.60593,000——
2012-04-23$27.31$47.371,073,000——
2012-04-20$27.71$48.061,276,800——
2012-04-19$27.47$47.651,050,800——
2012-04-18$27.33$47.41753,600——
2012-04-17$27.32$47.381,179,400——
2012-04-16$27.03$46.88840,600——
2012-04-13$26.85$46.57892,000——
2012-04-12$27.00$46.84826,400——
2012-04-11$26.91$46.671,065,800——
2012-04-10$26.70$46.311,135,000——
2012-04-09$26.93$46.721,015,000——
2012-04-05$27.20$47.181,613,800——
2012-04-04$27.17$47.141,454,800——
2012-04-03$27.45$47.341,331,400——
2012-04-02$27.53$47.481,854,200——
2012-03-30$27.22$46.941,211,400——
2012-03-29$27.05$46.662,454,800——
2012-03-28$27.12$46.781,595,800——
2012-03-27$27.11$46.762,374,400——
2012-03-26$26.51$45.721,519,400——
2012-03-23$26.08$44.971,295,400——
2012-03-22$26.04$44.91833,000——
2012-03-21$25.97$44.78791,600——
2012-03-20$25.87$44.61906,200——
2012-03-19$25.98$44.80926,200——
2012-03-16$25.87$44.611,771,400——
2012-03-15$25.84$44.57723,800——
2012-03-14$25.70$44.331,023,600——
2012-03-13$25.89$44.661,035,400——
2012-03-12$25.68$44.29745,800——
2012-03-09$25.49$43.97998,600——
2012-03-08$25.39$43.79813,000——
2012-03-07$25.34$43.721,207,200——
2012-03-06$25.22$43.491,104,400——
2012-03-05$25.41$43.83901,800——
2012-03-02$25.40$43.811,558,000——
2012-03-01$25.22$43.491,380,400——
2012-02-29$25.23$43.511,576,000——
2012-02-28$25.17$43.411,062,400——
2012-02-27$25.27$43.591,389,200——
2012-02-24$25.14$43.361,355,800——
2012-02-23$25.07$43.23999,800——
2012-02-22$25.00$43.13857,800——
2012-02-21$25.11$43.311,134,200——
2012-02-17$25.39$43.791,254,000——
2012-02-16$25.24$43.531,067,400——
2012-02-15$25.11$43.30987,800——
2012-02-14$25.16$43.401,230,200——
2012-02-13$25.18$43.44923,400——
2012-02-10$25.23$43.51764,800——
2012-02-09$25.31$43.661,319,400——
2012-02-08$25.30$43.64830,000——
2012-02-07$25.25$43.541,120,200——
2012-02-06$25.58$44.11675,200——
2012-02-03$25.62$44.191,054,800——
2012-02-02$25.67$44.281,162,400——
2012-02-01$25.54$44.051,228,400——
2012-01-31$25.27$43.59904,200——
2012-01-30$25.31$43.66980,800——
2012-01-27$25.21$43.471,486,200——
2012-01-26$25.54$44.041,784,400——
2012-01-25$25.93$44.72947,000——
2012-01-24$25.54$44.051,056,600——
2012-01-23$25.66$44.251,011,000——
2012-01-20$25.75$44.421,332,000——
2012-01-19$26.04$44.91939,200——
2012-01-18$25.97$44.78854,000——
2012-01-17$25.70$44.33699,800——
2012-01-13$25.61$44.16713,600——
2012-01-12$25.62$44.19526,800——
2012-01-11$25.56$44.08869,800——
2012-01-10$25.59$44.15724,000——
2012-01-09$25.33$43.68589,400——
2012-01-06$25.19$43.45908,000——
2012-01-05$25.19$43.451,051,000——
2012-01-04$25.16$43.40749,600——
2012-01-03$25.16$43.401,023,800——