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 (%)
Dec 30, 2011 20.36 20.36 20.21 20.21 606,515 -0.15(-0.73%)
Dec 29, 2011 20.21 20.37 20.21 20.36 568,525 +0.19(+0.95%)
Dec 28, 2011 20.24 20.27 20.14 20.17 813,903 -0.05(-0.24%)
Dec 27, 2011 20.05 20.26 19.99 20.22 710,345 +0.16(+0.79%)
Dec 23, 2011 19.96 20.10 19.89 20.06 719,586 +0.06(+0.28%)
Dec 21, 2011 19.72 20.02 19.72 20.00 1,298,844 +0.25(+1.29%)
Dec 20, 2011 19.59 19.79 19.56 19.75 1,300,117 +0.29(+1.52%)
Dec 19, 2011 19.52 19.59 19.37 19.45 1,202,337 +0.02(+0.12%)
Dec 16, 2011 19.55 19.77 19.36 19.43 2,145,642 -0.23(-1.16%)
Dec 15, 2011 19.63 19.70 19.54 19.66 1,363,124 +0.20(+1.04%)
Dec 14, 2011 19.36 19.52 19.32 19.45 1,238,927 +0.05(+0.27%)
Dec 13, 2011 19.57 19.69 19.32 19.40 1,613,707 -0.16(-0.84%)
Dec 12, 2011 19.80 19.82 19.49 19.56 1,229,932 -0.27(-1.39%)
Dec 09, 2011 19.60 19.89 19.52 19.84 1,342,228 +0.33(+1.67%)
Dec 08, 2011 19.64 19.66 19.47 19.51 1,645,706 -0.20(-1.01%)
Dec 07, 2011 19.63 19.73 19.45 19.71 1,891,106 +0.03(+0.14%)
Dec 06, 2011 19.60 19.76 19.54 19.68 1,630,738 +0.10(+0.49%)
Dec 05, 2011 19.62 19.69 19.43 19.59 1,337,971 +0.16(+0.80%)
Dec 02, 2011 19.44 19.53 19.36 19.43 1,420,564 +0.09(+0.47%)
Dec 01, 2011 19.34 19.57 19.30 19.34 1,882,387 -0.06(-0.33%)
Nov 30, 2011 19.43 19.62 19.25 19.40 2,649,380 +0.34(+1.80%)
Nov 29, 2011 19.05 19.17 19.03 19.06 1,501,742 +0.10(+0.50%)
Nov 28, 2011 19.21 19.21 18.88 18.97 1,978,681 +0.06(+0.34%)
Nov 25, 2011 18.59 18.90 18.44 18.90 1,433,103 +0.33(+1.78%)
Nov 23, 2011 18.78 18.83 18.55 18.57 1,885,376 -0.28(-1.48%)
Nov 22, 2011 18.92 18.99 18.75 18.85 1,127,424 -0.07(-0.38%)
Nov 21, 2011 19.00 19.17 18.81 18.92 1,739,078 -0.27(-1.41%)
Nov 18, 2011 19.31 19.39 19.19 19.19 1,636,739 -0.02(-0.08%)
Nov 17, 2011 19.38 19.51 19.11 19.21 1,450,260 -0.25(-1.29%)
Nov 16, 2011 19.56 19.78 19.44 19.46 1,249,613 -0.23(-1.19%)
Nov 15, 2011 19.55 19.73 19.52 19.70 1,091,140 +0.11(+0.57%)
Nov 14, 2011 19.72 19.72 19.47 19.58 879,808 -0.16(-0.81%)
Nov 11, 2011 19.66 19.82 19.61 19.74 595,228 +0.29(+1.50%)
Nov 10, 2011 19.46 19.51 19.25 19.45 1,046,803 +0.19(+0.97%)
Nov 09, 2011 19.62 19.64 19.21 19.26 1,476,504 -0.67(-3.36%)
Nov 08, 2011 19.94 19.96 19.78 19.93 1,274,010 +0.01(+0.04%)
Nov 07, 2011 19.76 19.93 19.69 19.93 968,404 +0.11(+0.56%)
Nov 04, 2011 19.83 19.88 19.66 19.81 1,192,951 -0.07(-0.36%)
Nov 03, 2011 19.54 19.92 19.52 19.89 2,193,252 +0.52(+2.67%)
Nov 02, 2011 19.26 19.39 19.15 19.37 1,593,671 +0.23(+1.21%)
Nov 01, 2011 19.04 19.35 18.91 19.14 2,929,344 -0.21(-1.09%)
Oct 31, 2011 19.64 19.72 19.35 19.35 1,862,497 -0.42(-2.14%)
Oct 28, 2011 19.61 19.79 19.57 19.77 1,469,833 +0.06(+0.32%)
Oct 27, 2011 19.80 19.83 19.58 19.71 1,574,115 +0.25(+1.29%)
Oct 26, 2011 19.44 19.62 19.27 19.46 1,305,204 +0.14(+0.70%)
Oct 25, 2011 19.60 19.71 19.29 19.32 1,520,482 -0.39(-2.00%)
Oct 24, 2011 19.80 19.85 19.66 19.72 1,992,241 -0.13(-0.66%)
Oct 21, 2011 19.50 19.86 19.50 19.85 2,037,537 +0.49(+2.51%)
Oct 20, 2011 19.29 19.38 19.11 19.36 1,428,307 +0.14(+0.70%)
Oct 19, 2011 19.43 19.73 19.21 19.23 2,066,801 -0.22(-1.11%)
Oct 18, 2011 19.04 19.59 18.90 19.44 3,671,074 +0.45(+2.37%)
Oct 17, 2011 18.81 19.09 18.81 18.99 3,285,258 +0.07(+0.36%)
Oct 14, 2011 18.83 18.95 18.73 18.92 1,342,557 +0.30(+1.63%)
Oct 13, 2011 18.76 18.89 18.56 18.62 1,296,591 -0.22(-1.16%)
Oct 12, 2011 18.89 19.03 18.71 18.84 1,680,867 -0.01(-0.06%)
Oct 11, 2011 18.74 18.91 18.69 18.85 1,099,724 +0.04(+0.23%)
Oct 10, 2011 18.83 18.89 18.64 18.81 1,038,539 +0.21(+1.11%)
Oct 07, 2011 18.68 18.75 18.51 18.60 1,487,971 -0.00(-0.02%)
Oct 06, 2011 18.36 18.61 18.36 18.60 1,250,818 +0.28(+1.54%)
Oct 05, 2011 18.37 18.50 18.14 18.32 1,843,913 +0.05(+0.26%)
Oct 04, 2011 17.63 18.30 17.50 18.27 2,890,115 +0.48(+2.69%)
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.