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 (%)
Sep 30, 2002 8.850 8.857 8.525 8.697 183,510 -0.22(-2.48%)
Sep 27, 2002 9.040 9.040 8.842 8.918 830,778 -0.17(-1.89%)
Sep 26, 2002 8.720 9.094 8.705 9.090 823,962 +0.38(+4.33%)
Sep 25, 2002 8.621 8.773 8.453 8.712 1,877,050 +0.09(+1.06%)
Sep 24, 2002 8.617 8.647 8.510 8.621 502,294 -0.06(-0.75%)
Sep 23, 2002 8.640 8.766 8.640 8.686 978,373 -0.04(-0.44%)
Sep 20, 2002 8.773 8.796 8.667 8.724 2,884,785 +0.14(+1.64%)
Sep 19, 2002 8.689 8.689 8.518 8.583 52,431 -0.04(-0.44%)
Sep 18, 2002 8.625 8.674 8.461 8.621 422,598 -0.04(-0.48%)
Sep 17, 2002 8.773 8.804 8.625 8.663 662,210 -0.06(-0.66%)
Sep 16, 2002 8.495 8.735 8.468 8.720 791,716 +0.14(+1.65%)
Sep 13, 2002 8.464 8.632 8.392 8.579 478,962 +0.11(+1.35%)
Sep 12, 2002 8.518 8.564 8.430 8.464 572,028 -0.14(-1.60%)
Sep 11, 2002 8.659 8.689 8.579 8.602 288,898 -0.02(-0.22%)
Sep 10, 2002 8.544 8.659 8.453 8.621 783,327 +0.05(+0.53%)
Sep 09, 2002 8.430 8.708 8.419 8.575 1,175,516 -0.14(-1.62%)
Sep 06, 2002 8.697 8.777 8.682 8.716 678,726 +0.05(+0.57%)
Sep 05, 2002 8.766 8.827 8.667 8.667 740,858 -0.12(-1.39%)
Sep 04, 2002 8.659 8.792 8.636 8.789 434,133 +0.10(+1.19%)
Sep 03, 2002 8.735 8.800 8.548 8.686 641,762 -0.14(-1.64%)
Aug 30, 2002 8.792 8.941 8.792 8.831 588,282 -0.02(-0.22%)
Aug 29, 2002 8.640 8.895 8.564 8.850 910,998 +0.13(+1.53%)
Aug 28, 2002 8.689 8.773 8.686 8.716 336,348 -0.06(-0.70%)
Aug 27, 2002 8.918 8.926 8.735 8.777 157,294 -0.06(-0.65%)
Aug 26, 2002 8.850 8.888 8.808 8.834 554,464 +0.01(+0.09%)
Aug 23, 2002 8.773 8.884 8.773 8.827 2,175,910 +0.02(+0.17%)
Aug 22, 2002 8.724 8.869 8.678 8.811 791,716 +0.18(+2.12%)
Aug 21, 2002 8.564 8.682 8.468 8.628 1,161,097 +0.10(+1.21%)
Aug 20, 2002 8.716 8.747 8.487 8.525 947,438 -0.15(-1.76%)
Aug 16, 2002 8.640 8.743 8.621 8.678 536,637 -0.00(-0.04%)
Aug 15, 2002 8.659 8.716 8.483 8.682 902,609 -0.02(-0.18%)
Aug 14, 2002 8.422 8.712 8.422 8.697 844,934 +0.27(+3.26%)
Aug 13, 2002 8.506 8.590 8.388 8.422 715,166 -0.18(-2.08%)
Aug 12, 2002 8.392 8.716 8.392 8.602 655,132 +0.00(+0.04%)
Aug 07, 2002 8.621 8.621 8.449 8.598 579,106 +0.11(+1.30%)
Aug 06, 2002 8.461 8.602 8.430 8.487 791,454 +0.03(+0.32%)
Aug 05, 2002 8.621 8.712 8.396 8.461 367,545 -0.21(-2.38%)
Aug 02, 2002 8.804 8.895 8.552 8.667 810,854 -0.14(-1.56%)
Aug 01, 2002 8.583 8.888 8.583 8.804 1,685,413 +0.13(+1.45%)
Jul 31, 2002 8.564 8.773 8.564 8.678 1,624,068 +0.09(+1.07%)
Jul 30, 2002 8.792 8.792 8.506 8.586 1,410,147 -0.27(-3.06%)
Jul 29, 2002 8.811 8.949 8.773 8.857 1,367,415 +0.14(+1.62%)
Jul 26, 2002 8.934 8.960 8.670 8.716 1,274,873 -0.31(-3.38%)
Jul 25, 2002 8.743 9.170 8.716 9.021 1,471,230 +0.37(+4.32%)
Jul 24, 2002 8.266 8.659 8.148 8.647 1,284,573 +0.31(+3.66%)
Jul 23, 2002 8.125 8.468 8.125 8.342 1,582,385 +0.16(+1.96%)
Jul 22, 2002 8.068 8.274 7.907 8.182 1,858,175 +0.11(+1.42%)
Jul 19, 2002 8.449 8.449 7.896 8.068 1,979,816 -0.80(-9.07%)
Jul 17, 2002 8.850 8.995 8.811 8.873 1,297,157 -0.16(-1.77%)
Jul 12, 2002 9.166 9.277 8.987 9.033 889,763 -0.13(-1.46%)
Jul 11, 2002 9.193 9.250 9.117 9.166 1,108,665 -0.10(-1.11%)
Jul 10, 2002 9.326 9.422 9.155 9.269 1,956,484 -0.13(-1.42%)
Jul 09, 2002 9.574 9.574 9.403 9.403 705,204 -0.17(-1.79%)
Jul 08, 2002 9.807 9.807 9.574 9.574 814,524 -0.23(-2.37%)
Jul 05, 2002 9.574 9.822 9.536 9.807 261,109 +0.16(+1.70%)
Jul 04, 2002 9.609 9.708 9.498 9.643 745,052 +0.00(+0.00%)
Jul 03, 2002 9.609 9.708 9.498 9.643 729,847 +0.06(+0.68%)
Jul 02, 2002 9.880 9.880 9.536 9.578 519,596 -0.26(-2.60%)
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.