Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McCormick & Co (NY: MKC )

75.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.56 10.56 10.45 10.46 1,159,000 -0.11(-1.01%)
Sep 29, 2003 10.50 10.57 10.49 10.57 804,562 +0.08(+0.80%)
Sep 26, 2003 10.49 10.51 10.38 10.48 988,335 +0.03(+0.29%)
Sep 25, 2003 10.52 10.54 10.44 10.45 968,411 -0.02(-0.22%)
Sep 24, 2003 10.38 10.59 10.26 10.47 1,447,898 +0.10(+0.96%)
Sep 23, 2003 10.27 10.40 10.27 10.38 934,068 +0.11(+1.04%)
Sep 22, 2003 10.38 10.38 10.21 10.27 543,977 -0.11(-1.03%)
Sep 19, 2003 10.38 10.38 10.32 10.38 1,108,141 +0.00(+0.00%)
Sep 18, 2003 10.38 10.40 10.35 10.38 561,542 +0.05(+0.44%)
Sep 17, 2003 10.27 10.39 10.27 10.33 785,687 +0.03(+0.30%)
Sep 16, 2003 10.28 10.31 10.28 10.30 765,763 +0.00(+0.00%)
Sep 15, 2003 10.28 10.32 10.21 10.30 957,138 +0.00(+0.00%)
Sep 12, 2003 10.18 10.30 10.15 10.30 715,953 +0.08(+0.82%)
Sep 11, 2003 10.17 10.27 10.16 10.22 888,453 +0.11(+1.06%)
Sep 10, 2003 10.06 10.12 10.06 10.11 1,008,259 +0.03(+0.26%)
Sep 09, 2003 10.05 10.14 9.990 10.08 780,181 -0.05(-0.45%)
Sep 08, 2003 10.13 10.16 10.10 10.13 891,074 -0.03(-0.34%)
Sep 05, 2003 10.22 10.22 10.13 10.16 967,887 -0.06(-0.63%)
Sep 04, 2003 10.27 10.28 10.19 10.23 850,702 -0.06(-0.63%)
Sep 03, 2003 10.27 10.30 10.22 10.29 900,512 +0.01(+0.11%)
Sep 02, 2003 10.18 10.30 10.18 10.28 1,305,808 +0.10(+0.94%)
Aug 29, 2003 10.14 10.23 10.07 10.18 670,599 +0.05(+0.45%)
Aug 28, 2003 10.05 10.16 9.998 10.14 625,508 +0.08(+0.76%)
Aug 27, 2003 10.10 10.10 10.03 10.06 687,378 -0.06(-0.64%)
Aug 26, 2003 9.986 10.15 9.937 10.13 1,330,451 +0.08(+0.84%)
Aug 25, 2003 10.02 10.14 9.975 10.04 1,131,997 -0.01(-0.11%)
Aug 22, 2003 10.10 10.13 10.04 10.05 1,166,602 -0.02(-0.15%)
Aug 21, 2003 9.983 10.10 9.956 10.07 784,114 +0.11(+1.15%)
Aug 20, 2003 9.952 10.02 9.952 9.956 627,868 +0.00(+0.04%)
Aug 19, 2003 9.918 9.960 9.841 9.952 1,108,403 +0.01(+0.08%)
Aug 18, 2003 9.887 9.960 9.819 9.944 656,967 +0.12(+1.20%)
Aug 15, 2003 9.925 9.925 9.773 9.826 384,061 -0.08(-0.85%)
Aug 14, 2003 9.841 9.971 9.841 9.910 1,351,686 +0.13(+1.29%)
Aug 13, 2003 9.803 9.906 9.765 9.784 1,056,234 -0.02(-0.16%)
Aug 12, 2003 9.792 9.807 9.677 9.799 741,644 +0.03(+0.35%)
Aug 11, 2003 9.819 9.880 9.731 9.765 607,682 -0.03(-0.31%)
Aug 08, 2003 9.746 9.822 9.689 9.796 552,366 +0.05(+0.51%)
Aug 07, 2003 9.700 9.792 9.639 9.746 849,915 -0.01(-0.12%)
Aug 06, 2003 9.704 9.765 9.635 9.757 940,360 +0.11(+1.11%)
Aug 05, 2003 9.700 9.777 9.613 9.651 647,005 -0.04(-0.39%)
Aug 04, 2003 9.651 9.693 9.582 9.689 983,354 +0.01(+0.08%)
Aug 01, 2003 9.731 9.799 9.651 9.681 750,820 -0.07(-0.70%)
Jul 31, 2003 9.796 9.921 9.735 9.750 1,014,288 -0.12(-1.24%)
Jul 30, 2003 9.975 9.975 9.841 9.872 973,130 -0.06(-0.65%)
Jul 29, 2003 9.983 10.04 9.826 9.937 894,482 -0.06(-0.65%)
Jul 28, 2003 10.02 10.10 9.918 10.00 829,991 +0.00(+0.04%)
Jul 25, 2003 9.826 10.00 9.822 9.998 848,080 +0.16(+1.59%)
Jul 24, 2003 9.918 10.01 9.811 9.841 823,175 -0.02(-0.23%)
Jul 23, 2003 9.822 9.880 9.815 9.864 1,424,041 +0.06(+0.62%)
Jul 22, 2003 9.765 9.918 9.731 9.803 737,712 +0.11(+1.18%)
Jul 21, 2003 9.784 9.822 9.654 9.689 972,605 -0.17(-1.70%)
Jul 18, 2003 9.727 9.880 9.716 9.857 1,255,736 +0.16(+1.65%)
Jul 17, 2003 9.681 9.803 9.662 9.696 956,614 -0.03(-0.31%)
Jul 16, 2003 9.780 9.803 9.651 9.727 1,328,616 -0.02(-0.23%)
Jul 15, 2003 9.735 9.803 9.635 9.750 1,151,135 +0.08(+0.79%)
Jul 14, 2003 9.880 9.880 9.651 9.674 1,422,731 -0.08(-0.86%)
Jul 11, 2003 9.841 9.921 9.719 9.757 1,316,819 -0.05(-0.47%)
Jul 10, 2003 9.860 9.860 9.765 9.803 1,268,320 -0.06(-0.58%)
Jul 09, 2003 9.963 9.975 9.754 9.860 1,678,334 -0.09(-0.92%)
Jul 08, 2003 9.983 10.09 9.899 9.952 1,027,659 -0.08(-0.76%)
Jul 07, 2003 10.05 10.09 9.975 10.03 973,654 -0.01(-0.08%)
Jul 03, 2003 10.07 10.07 9.967 10.04 1,131,473 -0.03(-0.30%)
Jul 02, 2003 10.11 10.12 10.03 10.07 2,177,483 -0.10(-0.97%)
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.