Skip to main content

McCormick & Co (NY: MKC )

77.20 +1.17 (+1.55%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 72.72 73.02 72.26 72.40 2,204,438 -0.23(-0.32%)
Sep 27, 2019 74.60 74.68 72.22 72.63 1,815,269 -1.76(-2.37%)
Sep 26, 2019 74.98 75.02 74.23 74.39 1,196,745 +0.02(+0.03%)
Sep 25, 2019 74.19 74.69 73.81 74.36 1,118,865 +0.33(+0.44%)
Sep 24, 2019 74.47 75.03 73.59 74.03 1,487,260 +0.01(+0.02%)
Sep 23, 2019 74.59 75.42 73.97 74.02 980,429 -0.15(-0.21%)
Sep 20, 2019 74.42 74.70 74.15 74.17 1,977,840 +0.05(+0.07%)
Sep 19, 2019 73.96 74.57 73.73 74.12 1,261,234 +0.36(+0.49%)
Sep 18, 2019 73.97 74.19 72.92 73.76 1,336,218 +0.12(+0.17%)
Sep 17, 2019 73.53 74.61 73.46 73.64 1,386,800 +0.32(+0.44%)
Sep 16, 2019 72.46 73.63 72.37 73.31 863,386 +0.54(+0.74%)
Sep 13, 2019 72.66 73.59 72.18 72.78 1,044,082 -0.32(-0.44%)
Sep 12, 2019 73.65 74.60 72.99 73.09 1,218,605 +0.18(+0.24%)
Sep 11, 2019 71.91 73.59 71.77 72.92 1,594,755 +0.66(+0.92%)
Sep 10, 2019 74.27 74.37 71.38 72.26 3,838,358 -2.41(-3.23%)
Sep 09, 2019 76.40 76.40 74.36 74.66 1,467,963 -1.75(-2.29%)
Sep 06, 2019 76.18 76.46 75.73 76.42 1,224,141 +0.57(+0.75%)
Sep 05, 2019 76.75 76.79 75.54 75.85 1,241,307 -0.66(-0.86%)
Sep 04, 2019 76.27 76.61 75.58 76.50 969,204 +0.49(+0.65%)
Sep 03, 2019 75.36 76.09 75.13 76.01 1,825,149 +0.57(+0.76%)
Aug 30, 2019 75.92 76.13 75.36 75.44 1,278,115 -0.12(-0.16%)
Aug 29, 2019 76.30 76.31 75.38 75.56 1,484,332 -0.34(-0.45%)
Aug 28, 2019 75.38 76.25 75.16 75.90 1,068,647 +0.38(+0.51%)
Aug 27, 2019 74.71 75.75 74.54 75.51 1,876,997 +0.67(+0.89%)
Aug 26, 2019 74.92 75.24 74.43 74.85 1,144,379 +0.37(+0.49%)
Aug 23, 2019 75.35 75.39 74.14 74.48 1,231,697 -0.73(-0.97%)
Aug 22, 2019 74.58 75.41 74.35 75.21 1,705,232 +0.63(+0.85%)
Aug 21, 2019 74.60 75.06 73.88 74.58 1,329,050 -0.10(-0.14%)
Aug 20, 2019 76.74 76.83 74.36 74.68 2,929,851 -3.40(-4.35%)
Aug 19, 2019 79.07 79.25 76.36 78.07 2,013,083 -0.64(-0.81%)
Aug 16, 2019 78.63 79.02 77.94 78.71 4,574,013 +0.44(+0.56%)
Aug 15, 2019 77.25 78.78 77.18 78.28 1,944,229 +1.09(+1.41%)
Aug 14, 2019 77.21 78.62 76.86 77.19 2,738,192 -0.22(-0.29%)
Aug 13, 2019 76.42 77.69 76.40 77.41 2,555,451 +0.96(+1.26%)
Aug 12, 2019 75.59 76.67 75.59 76.45 1,293,152 +0.72(+0.95%)
Aug 09, 2019 75.18 76.29 74.98 75.73 1,247,242 +0.59(+0.79%)
Aug 08, 2019 74.10 75.23 73.66 75.14 1,537,827 +1.19(+1.60%)
Aug 07, 2019 71.84 74.14 71.23 73.95 2,577,508 +1.92(+2.67%)
Aug 06, 2019 71.80 72.79 71.41 72.03 3,074,898 +0.36(+0.50%)
Aug 05, 2019 73.79 74.20 71.30 71.67 4,397,711 -2.06(-2.79%)
Aug 02, 2019 73.28 74.32 73.03 73.73 1,648,596 +0.80(+1.10%)
Aug 01, 2019 73.77 73.85 72.85 72.93 1,655,250 -0.50(-0.69%)
Jul 31, 2019 74.54 74.78 72.73 73.43 1,452,401 -1.30(-1.74%)
Jul 30, 2019 75.27 75.82 74.45 74.73 1,083,431 -0.52(-0.70%)
Jul 29, 2019 75.46 75.46 74.51 75.26 1,134,370 -0.04(-0.06%)
Jul 26, 2019 74.63 75.50 74.12 75.30 1,542,158 +0.92(+1.23%)
Jul 25, 2019 73.32 74.69 73.08 74.38 1,267,148 +0.82(+1.11%)
Jul 24, 2019 73.26 73.57 72.60 73.57 1,186,663 +0.14(+0.19%)
Jul 23, 2019 73.85 74.00 73.26 73.43 963,627 -0.15(-0.21%)
Jul 22, 2019 73.68 73.98 73.32 73.58 1,009,225 +0.05(+0.07%)
Jul 19, 2019 74.18 74.48 73.52 73.53 918,429 -0.66(-0.89%)
Jul 18, 2019 74.34 74.85 73.94 74.19 1,487,892 +0.06(+0.07%)
Jul 17, 2019 74.08 74.43 73.81 74.14 977,123 +0.16(+0.21%)
Jul 16, 2019 74.11 74.44 73.58 73.98 965,884 -0.07(-0.10%)
Jul 15, 2019 73.60 74.39 73.44 74.05 2,242,939 +0.63(+0.86%)
Jul 12, 2019 72.95 73.50 72.48 73.42 1,040,412 +0.70(+0.96%)
Jul 11, 2019 72.94 73.23 72.23 72.72 1,432,385 -0.21(-0.29%)
Jul 10, 2019 73.38 73.51 72.82 72.93 1,897,662 -0.29(-0.39%)
Jul 09, 2019 74.00 74.03 73.05 73.22 1,685,011 -0.75(-1.02%)
Jul 08, 2019 74.75 75.01 73.82 73.97 1,523,086 -0.81(-1.08%)
Jul 05, 2019 74.67 75.26 73.91 74.78 1,634,779 -0.16(-0.22%)
Jul 03, 2019 73.19 75.06 72.92 74.94 1,937,143 +2.01(+2.76%)
Jul 02, 2019 71.86 72.96 71.66 72.93 2,195,881 +1.06(+1.48%)
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.