Skip to main content

McCormick & Co (NY: MKC )

75.73 +0.17 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.30 11.49 11.29 11.48 2,100,933 +0.18(+1.59%)
Dec 30, 2003 11.10 11.31 11.10 11.30 945,865 +0.02(+0.17%)
Dec 29, 2003 11.23 11.38 11.23 11.28 1,372,921 +0.02(+0.20%)
Dec 26, 2003 11.29 11.31 11.26 11.26 169,616 -0.02(-0.13%)
Dec 24, 2003 11.29 11.35 11.25 11.28 260,322 -0.00(-0.03%)
Dec 23, 2003 11.30 11.31 11.20 11.28 706,777 +0.06(+0.58%)
Dec 22, 2003 11.18 11.34 11.18 11.21 1,089,790 -0.10(-0.88%)
Dec 19, 2003 11.38 11.38 11.21 11.31 1,042,339 -0.02(-0.14%)
Dec 18, 2003 11.41 11.41 11.25 11.33 616,333 -0.02(-0.20%)
Dec 17, 2003 11.44 11.45 11.34 11.35 809,805 -0.15(-1.29%)
Dec 16, 2003 11.41 11.52 11.37 11.50 1,157,427 +0.18(+1.62%)
Dec 15, 2003 11.41 11.41 11.32 11.32 478,438 -0.00(-0.03%)
Dec 12, 2003 11.35 11.36 11.26 11.32 518,810 +0.00(+0.00%)
Dec 11, 2003 11.22 11.37 11.18 11.32 432,036 +0.13(+1.16%)
Dec 10, 2003 11.33 11.33 11.15 11.19 785,949 -0.13(-1.11%)
Dec 09, 2003 11.32 11.37 11.31 11.32 895,793 +0.01(+0.10%)
Dec 08, 2003 11.18 11.34 11.18 11.31 693,145 +0.13(+1.16%)
Dec 05, 2003 11.19 11.19 11.14 11.18 357,059 -0.02(-0.14%)
Dec 04, 2003 11.18 11.23 11.13 11.19 632,324 +0.02(+0.14%)
Dec 03, 2003 11.16 11.29 11.15 11.18 798,533 +0.04(+0.34%)
Dec 02, 2003 11.07 11.16 11.00 11.14 963,954 +0.07(+0.65%)
Dec 01, 2003 10.95 11.08 10.92 11.07 931,971 +0.12(+1.12%)
Nov 28, 2003 10.94 10.97 10.90 10.94 296,762 +0.02(+0.14%)
Nov 26, 2003 10.94 10.94 10.85 10.93 979,684 +0.05(+0.46%)
Nov 25, 2003 10.83 10.92 10.83 10.88 876,393 +0.02(+0.14%)
Nov 24, 2003 10.79 10.86 10.76 10.86 767,074 +0.12(+1.14%)
Nov 21, 2003 10.76 10.78 10.74 10.74 1,183,380 +0.00(+0.04%)
Nov 20, 2003 10.70 10.81 10.69 10.74 1,088,741 -0.03(-0.32%)
Nov 19, 2003 10.81 10.83 10.69 10.77 1,244,725 -0.02(-0.21%)
Nov 18, 2003 10.90 10.91 10.79 10.79 1,439,246 -0.11(-0.98%)
Nov 17, 2003 10.90 11.04 10.84 10.90 1,037,358 -0.13(-1.18%)
Nov 14, 2003 11.04 11.06 11.02 11.03 1,066,720 +0.01(+0.07%)
Nov 13, 2003 11.18 11.18 10.97 11.02 2,237,780 -0.16(-1.47%)
Nov 12, 2003 11.20 11.21 11.13 11.19 971,032 -0.01(-0.10%)
Nov 11, 2003 11.18 11.21 11.13 11.20 747,150 +0.06(+0.51%)
Nov 10, 2003 11.08 11.16 10.96 11.14 1,453,927 -0.10(-0.88%)
Nov 07, 2003 11.35 11.35 11.23 11.24 1,192,818 -0.07(-0.64%)
Nov 06, 2003 11.18 11.31 11.14 11.31 1,251,017 +0.10(+0.92%)
Nov 05, 2003 11.28 11.26 11.21 11.21 1,009,832 -0.10(-0.88%)
Nov 04, 2003 11.28 11.33 11.28 11.31 757,898 +0.00(+0.03%)
Nov 03, 2003 11.25 11.31 11.25 11.31 886,880 +0.00(+0.00%)
Oct 31, 2003 11.33 11.34 11.28 11.31 1,171,845 -0.02(-0.20%)
Oct 30, 2003 11.46 11.46 11.29 11.33 842,837 -0.08(-0.67%)
Oct 29, 2003 11.50 11.50 11.31 11.41 1,233,715 -0.12(-1.03%)
Oct 28, 2003 11.37 11.52 11.36 11.52 693,145 +0.16(+1.38%)
Oct 27, 2003 11.31 11.47 11.31 11.37 913,620 +0.10(+0.85%)
Oct 24, 2003 11.39 11.39 11.14 11.27 597,982 -0.11(-1.01%)
Oct 23, 2003 11.27 11.39 11.22 11.39 674,532 +0.11(+0.98%)
Oct 22, 2003 11.27 11.29 11.16 11.28 836,545 -0.03(-0.24%)
Oct 21, 2003 11.16 11.30 11.16 11.30 664,832 +0.13(+1.13%)
Oct 20, 2003 11.18 11.18 11.09 11.18 709,923 +0.00(+0.03%)
Oct 17, 2003 11.31 11.33 11.16 11.17 664,832 -0.13(-1.11%)
Oct 16, 2003 11.31 11.29 11.26 11.30 596,409 -0.01(-0.07%)
Oct 15, 2003 11.30 11.35 11.27 11.31 771,006 -0.04(-0.37%)
Oct 14, 2003 11.28 11.36 11.21 11.35 1,834,056 +0.07(+0.61%)
Oct 13, 2003 11.14 11.28 11.18 11.28 904,182 +0.14(+1.27%)
Oct 10, 2003 11.06 11.14 11.02 11.14 1,018,221 +0.05(+0.41%)
Oct 09, 2003 11.00 11.14 11.00 11.09 1,344,870 +0.17(+1.57%)
Oct 08, 2003 10.96 10.96 10.90 10.92 986,238 -0.07(-0.63%)
Oct 07, 2003 10.85 10.99 10.83 10.99 718,574 +0.12(+1.12%)
Oct 06, 2003 10.89 10.92 10.83 10.87 744,790 -0.03(-0.25%)
Oct 03, 2003 10.81 11.00 10.81 10.89 1,205,926 +0.11(+1.06%)
Oct 02, 2003 10.76 10.80 10.73 10.78 1,534,672 +0.12(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.