Skip to main content

McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 94.34 96.52 96.45 3,588,945 +2.00(+2.12%)
Jan 28, 2022 94.38 94.62 92.45 94.45 2,547,446 +0.03(+0.03%)
Jan 27, 2022 93.05 95.34 92.43 94.42 3,288,645 +6.02(+6.81%)
Jan 26, 2022 89.00 90.31 87.92 88.41 2,157,692 -1.04(-1.16%)
Jan 25, 2022 89.95 90.68 88.46 89.44 1,730,236 -1.11(-1.22%)
Jan 24, 2022 91.95 92.70 88.89 90.55 2,024,877 -1.48(-1.61%)
Jan 21, 2022 92.37 93.21 91.70 92.03 1,302,742 +0.36(+0.39%)
Jan 20, 2022 92.25 93.06 91.50 91.67 1,685,506 -0.69(-0.75%)
Jan 19, 2022 91.74 93.40 91.64 92.37 1,682,941 -1.36(-1.45%)
Jan 18, 2022 92.12 93.94 91.84 93.72 2,335,954 +1.08(+1.16%)
Jan 14, 2022 92.65 0 +0.81(+0.88%)
Jan 13, 2022 91.89 92.17 91.29 91.84 1,380,284 +0.13(+0.15%)
Jan 12, 2022 91.38 91.73 90.53 91.70 1,216,909 +0.15(+0.17%)
Jan 11, 2022 91.20 91.55 89.62 91.55 1,489,526 +0.57(+0.62%)
Jan 10, 2022 92.42 92.55 90.08 90.98 2,360,831 -1.37(-1.48%)
Jan 07, 2022 92.58 93.33 92.16 92.35 1,327,054 -0.43(-0.47%)
Jan 06, 2022 93.40 94.32 92.59 92.78 1,160,283 -0.41(-0.44%)
Jan 05, 2022 92.83 94.04 92.83 93.19 1,201,845 +0.40(+0.44%)
Jan 04, 2022 92.00 93.05 91.20 92.79 1,492,107 +0.65(+0.71%)
Jan 03, 2022 92.41 92.51 91.08 92.14 1,699,158 -0.76(-0.82%)
Dec 31, 2021 92.08 93.10 91.90 92.90 915,311 +1.00(+1.09%)
Dec 30, 2021 92.02 92.14 91.32 91.90 625,867 +0.31(+0.34%)
Dec 29, 2021 91.03 91.91 90.86 91.59 873,196 +0.63(+0.70%)
Dec 28, 2021 90.11 90.97 89.78 90.96 839,476 +0.80(+0.88%)
Dec 27, 2021 89.14 90.18 89.11 90.16 1,095,224 +1.05(+1.18%)
Dec 23, 2021 89.53 89.69 89.08 89.11 723,099 -0.34(-0.39%)
Dec 22, 2021 89.23 89.53 88.40 89.45 821,283 +0.35(+0.40%)
Dec 21, 2021 89.59 89.74 87.93 89.10 2,173,425 -0.85(-0.95%)
Dec 20, 2021 89.57 90.19 88.94 89.95 1,702,481 -0.20(-0.22%)
Dec 17, 2021 90.66 92.22 89.91 90.15 3,660,122 -0.52(-0.57%)
Dec 16, 2021 88.07 91.06 87.67 90.67 2,249,050 +2.35(+2.66%)
Dec 15, 2021 87.76 88.77 87.52 88.32 2,012,163 +0.60(+0.69%)
Dec 14, 2021 89.33 89.67 87.69 87.72 2,159,852 -1.42(-1.59%)
Dec 13, 2021 86.65 89.72 86.46 89.14 2,279,372 +2.44(+2.82%)
Dec 10, 2021 85.25 86.82 85.06 86.69 1,647,316 +1.71(+2.02%)
Dec 09, 2021 84.96 85.25 84.41 84.98 978,570 +0.07(+0.08%)
Dec 08, 2021 84.14 85.27 84.14 84.91 1,003,390 +0.79(+0.93%)
Dec 07, 2021 86.35 86.48 83.37 84.13 2,566,888 -2.18(-2.53%)
Dec 06, 2021 85.29 86.64 85.05 86.31 2,172,211 +1.50(+1.77%)
Dec 03, 2021 83.94 84.84 83.43 84.81 1,277,603 +1.47(+1.76%)
Dec 02, 2021 83.27 84.39 83.23 83.34 1,746,057 +0.44(+0.53%)
Dec 01, 2021 82.54 84.56 82.47 82.90 2,508,167 +0.70(+0.85%)
Nov 30, 2021 82.71 83.52 81.78 82.20 6,484,771 -1.12(-1.34%)
Nov 29, 2021 82.19 83.57 81.80 83.32 2,254,198 +1.39(+1.70%)
Nov 26, 2021 81.89 83.62 81.59 81.93 1,464,018 +0.05(+0.06%)
Nov 24, 2021 81.81 82.20 81.25 81.89 992,451 +0.08(+0.09%)
Nov 23, 2021 81.35 82.16 81.05 81.81 1,164,672 +0.61(+0.76%)
Nov 22, 2021 80.37 81.50 79.85 81.20 1,750,771 +0.77(+0.95%)
Nov 19, 2021 80.56 81.44 80.17 80.43 1,760,341 +0.40(+0.50%)
Nov 18, 2021 80.27 79.99 79.74 80.03 1,052,084 -0.38(-0.48%)
Nov 17, 2021 79.85 80.45 79.45 80.41 1,026,501 +0.45(+0.56%)
Nov 16, 2021 79.39 80.12 79.36 79.96 865,457 +0.76(+0.96%)
Nov 15, 2021 78.65 79.57 78.20 79.20 915,380 +0.89(+1.14%)
Nov 12, 2021 78.36 79.05 78.09 78.31 717,354 +0.29(+0.37%)
Nov 11, 2021 78.84 78.84 77.75 78.03 841,269 -0.81(-1.03%)
Nov 10, 2021 77.76 78.88 78.84 1,189,348 +1.27(+1.64%)
Nov 09, 2021 76.89 77.58 76.56 77.57 893,629 +0.63(+0.82%)
Nov 08, 2021 77.64 77.64 75.93 76.93 1,295,180 -0.87(-1.12%)
Nov 05, 2021 77.87 78.43 77.57 77.80 746,112 -0.08(-0.10%)
Nov 04, 2021 78.44 78.62 77.63 77.88 922,886 -0.90(-1.14%)
Nov 03, 2021 77.99 78.81 77.88 78.78 937,070 +0.85(+1.09%)
Nov 02, 2021 77.53 77.99 76.30 77.93 909,352 +0.64(+0.83%)
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.