MKC: Historical Prices for MCCORMICK & CO

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	36.00	36.47	35.97	36.45	574,600	36.45
20-Nov-09	35.89	36.15	35.83	35.96	699,900	35.96
19-Nov-09	35.81	36.05	35.46	35.99	378,200	35.99
18-Nov-09	36.02	36.10	35.88	35.96	415,900	35.96
17-Nov-09	36.11	36.21	35.98	36.18	549,800	36.18
16-Nov-09	35.95	36.25	35.85	36.25	639,400	36.25
13-Nov-09	35.97	35.97	35.62	35.93	316,100	35.93
12-Nov-09	35.71	36.00	35.63	35.80	946,400	35.80
11-Nov-09	35.65	35.81	35.52	35.68	257,900	35.68
10-Nov-09	35.49	35.80	35.38	35.70	665,500	35.70
9-Nov-09	35.17	35.54	35.10	35.54	562,700	35.54
6-Nov-09	34.87	35.11	34.75	35.06	536,300	35.06
5-Nov-09	34.90	35.02	34.78	35.02	750,800	35.02
4-Nov-09	34.89	35.05	34.62	34.81	562,300	34.81
3-Nov-09	34.87	34.91	34.35	34.80	593,700	34.80
2-Nov-09	35.03	35.30	34.92	35.04	1,054,000	35.04
30-Oct-09	34.82	35.24	34.82	35.01	1,459,500	35.01
29-Oct-09	34.76	35.06	34.61	35.04	791,200	35.04
28-Oct-09	34.57	34.84	34.47	34.59	1,075,600	34.59
27-Oct-09	34.24	34.68	34.20	34.60	704,200	34.60
26-Oct-09	34.37	34.72	34.09	34.21	461,900	34.21
23-Oct-09	34.70	34.70	34.17	34.38	426,200	34.38
22-Oct-09	34.97	34.97	34.28	34.60	760,400	34.60
21-Oct-09	35.30	35.69	34.96	34.97	738,200	34.97
20-Oct-09	34.96	35.11	34.84	35.04	775,200	35.04
19-Oct-09	34.75	35.35	34.55	35.05	907,400	35.05
16-Oct-09	34.22	34.67	34.04	34.54	1,004,000	34.54
15-Oct-09	33.82	34.37	33.73	34.33	636,400	34.33
14-Oct-09	33.86	33.96	33.56	33.85	542,400	33.85
13-Oct-09	33.73	33.83	33.60	33.73	494,300	33.73
12-Oct-09	33.74	33.95	33.65	33.74	243,500	33.74
9-Oct-09	33.66	33.71	33.32	33.67	321,600	33.67
8-Oct-09	33.61	33.64	33.37	33.63	653,300	33.63
7-Oct-09	33.56	33.67	33.40	33.54	389,800	33.54
6-Oct-09	33.27	33.89	33.27	33.60	560,900	33.60
5-Oct-09	33.42	33.45	32.94	33.37	638,700	33.37
2-Oct-09	33.32	33.59	33.27	33.40	563,100	33.40
1-Oct-09	33.70	33.87	33.43	33.51	883,000	33.51
30-Sep-09	33.96	34.12	33.69	33.94	648,100	33.94
30-Sep-09	$ 0.24 Dividend
29-Sep-09	34.15	34.23	33.85	34.05	562,300	33.81
28-Sep-09	33.87	34.31	33.56	34.02	639,500	33.78
25-Sep-09	34.04	34.07	33.50	33.69	924,500	33.45
24-Sep-09	35.02	35.28	33.73	33.90	1,727,300	33.66
23-Sep-09	34.15	35.20	34.01	34.75	996,000	34.51
22-Sep-09	34.91	34.91	34.09	34.17	817,200	33.93
21-Sep-09	34.90	35.02	34.50	34.61	967,000	34.37
18-Sep-09	33.74	35.04	33.73	35.04	1,225,000	34.79
17-Sep-09	33.99	34.00	33.76	33.87	550,000	33.63
16-Sep-09	33.84	33.97	33.68	33.96	604,400	33.72
15-Sep-09	33.63	33.77	33.45	33.73	503,600	33.49
14-Sep-09	33.32	33.63	33.26	33.63	416,700	33.39
11-Sep-09	33.40	33.52	33.24	33.49	496,700	33.25
10-Sep-09	33.37	33.46	33.05	33.40	1,033,400	33.16
9-Sep-09	33.71	33.76	33.31	33.44	622,900	33.20
8-Sep-09	33.00	33.80	32.90	33.80	803,600	33.56
4-Sep-09	32.68	32.83	32.59	32.80	420,700	32.57
3-Sep-09	32.49	32.75	32.28	32.73	893,000	32.50
2-Sep-09	32.60	32.75	32.34	32.42	858,000	32.19
1-Sep-09	32.46	32.72	32.40	32.57	852,100	32.34
31-Aug-09	32.28	32.60	32.22	32.57	599,700	32.34
28-Aug-09	32.48	32.71	32.08	32.33	435,100	32.10
27-Aug-09	32.28	32.51	32.21	32.43	347,700	32.20
26-Aug-09	32.48	32.70	32.34	32.50	326,100	32.27
25-Aug-09	32.57	32.78	32.38	32.47	458,600	32.24
24-Aug-09	32.74	32.74	32.25	32.54	317,600	32.31
21-Aug-09	32.21	32.62	31.94	32.54	450,200	32.31
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions