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 31, 2014 32.39 31.70 31.70 31.70 1,265,254 -0.66(-2.04%)
Dec 30, 2014 32.37 32.59 32.26 32.37 894,527 -0.03(-0.11%)
Dec 29, 2014 32.45 32.52 32.26 32.40 682,827 -0.10(-0.30%)
Dec 26, 2014 32.52 32.69 32.45 32.50 578,103 -0.03(-0.09%)
Dec 24, 2014 32.60 32.53 32.53 32.53 402,371 -0.06(-0.20%)
Dec 23, 2014 32.64 32.72 32.48 32.59 762,760 +0.09(+0.27%)
Dec 22, 2014 32.37 32.55 32.19 32.50 1,507,070 +0.12(+0.37%)
Dec 19, 2014 31.70 32.50 31.50 32.38 5,507,384 +0.85(+2.71%)
Dec 18, 2014 31.20 31.53 31.14 31.53 1,565,612 +0.55(+1.78%)
Dec 17, 2014 30.59 31.00 30.47 30.98 1,200,379 +0.47(+1.53%)
Dec 16, 2014 30.49 31.14 30.35 30.51 1,566,587 +0.01(+0.04%)
Dec 15, 2014 30.77 31.01 30.37 30.50 1,329,529 -0.27(-0.87%)
Dec 12, 2014 30.89 31.18 30.74 30.77 1,180,470 -0.34(-1.09%)
Dec 11, 2014 30.83 31.28 30.83 31.11 1,236,890 +0.34(+1.09%)
Dec 10, 2014 31.10 31.21 30.72 30.77 1,082,952 -0.32(-1.02%)
Dec 09, 2014 30.93 31.17 30.79 31.09 1,165,191 -0.01(-0.03%)
Dec 08, 2014 31.19 31.32 30.94 31.10 1,026,723 -0.03(-0.10%)
Dec 05, 2014 31.03 31.20 30.91 31.13 903,442 +0.12(+0.40%)
Dec 04, 2014 31.16 31.27 30.89 31.00 893,465 -0.12(-0.40%)
Dec 03, 2014 31.33 31.33 30.98 31.13 1,136,690 -0.24(-0.76%)
Dec 02, 2014 31.37 31.50 31.28 31.37 1,007,425 -0.01(-0.03%)
Dec 01, 2014 31.47 31.56 31.28 31.37 1,325,609 -0.18(-0.56%)
Nov 28, 2014 31.08 31.73 31.05 31.55 1,017,015 +0.64(+2.06%)
Nov 26, 2014 31.03 30.92 30.92 30.92 2,029,055 -0.01(-0.04%)
Nov 25, 2014 30.80 31.04 30.69 30.93 2,160,034 +0.11(+0.36%)
Nov 24, 2014 30.84 30.93 30.75 30.82 953,284 +0.04(+0.14%)
Nov 21, 2014 30.89 30.94 30.63 30.77 2,015,297 +0.06(+0.21%)
Nov 20, 2014 30.78 30.89 30.69 30.71 1,241,392 -0.19(-0.62%)
Nov 19, 2014 30.78 30.92 30.68 30.90 1,732,193 +0.13(+0.41%)
Nov 18, 2014 30.82 30.89 30.71 30.77 2,106,166 -0.00(-0.01%)
Nov 17, 2014 30.79 30.95 30.65 30.78 2,168,439 -0.01(-0.04%)
Nov 14, 2014 31.11 31.20 30.75 30.79 1,261,008 -0.31(-0.98%)
Nov 13, 2014 31.11 31.27 31.03 31.10 928,378 +0.01(+0.04%)
Nov 12, 2014 30.89 31.12 30.77 31.08 949,889 +0.00(+0.01%)
Nov 11, 2014 30.99 31.19 30.97 31.08 1,016,087 +0.08(+0.26%)
Nov 10, 2014 30.87 31.01 30.74 31.00 827,613 +0.11(+0.37%)
Nov 07, 2014 30.83 30.92 30.68 30.89 1,337,789 -0.05(-0.15%)
Nov 06, 2014 30.82 30.98 30.74 30.93 1,779,222 +0.11(+0.37%)
Nov 05, 2014 30.64 30.88 30.59 30.82 1,664,023 +0.42(+1.38%)
Nov 04, 2014 29.91 30.60 29.91 30.40 1,905,293 +0.20(+0.67%)
Nov 03, 2014 29.99 30.27 29.95 30.19 1,233,391 +0.17(+0.58%)
Oct 31, 2014 29.93 30.04 29.76 30.02 1,399,195 +0.37(+1.23%)
Oct 30, 2014 29.28 29.78 29.26 29.65 1,058,739 +0.23(+0.78%)
Oct 29, 2014 29.60 29.67 29.13 29.43 1,436,205 -0.19(-0.64%)
Oct 28, 2014 29.45 29.62 29.38 29.62 813,005 +0.26(+0.88%)
Oct 27, 2014 29.20 29.30 29.30 29.36 1,061,377 +0.06(+0.20%)
Oct 24, 2014 29.00 29.31 28.86 29.30 1,383,923 +0.34(+1.16%)
Oct 23, 2014 29.11 29.19 28.92 28.96 827,302 -0.02(-0.07%)
Oct 22, 2014 28.97 29.22 28.90 28.98 1,158,710 +0.08(+0.26%)
Oct 21, 2014 28.87 28.97 28.70 28.91 2,030,815 +0.07(+0.24%)
Oct 20, 2014 28.44 28.85 28.43 28.84 1,181,915 +0.36(+1.25%)
Oct 17, 2014 28.21 28.58 28.12 28.48 2,635,167 +0.40(+1.42%)
Oct 16, 2014 27.86 28.19 27.82 28.08 1,419,271 -0.12(-0.44%)
Oct 15, 2014 28.46 28.58 27.96 28.21 2,517,902 -0.44(-1.53%)
Oct 14, 2014 28.67 28.93 28.53 28.64 1,276,321 +0.14(+0.49%)
Oct 13, 2014 28.66 28.87 28.50 28.50 1,758,670 -0.20(-0.70%)
Oct 10, 2014 28.81 29.00 28.70 28.70 1,554,580 -0.04(-0.15%)
Oct 09, 2014 28.98 29.20 28.71 28.75 2,074,435 -0.23(-0.81%)
Oct 08, 2014 28.46 28.98 28.38 28.98 1,611,303 +0.54(+1.91%)
Oct 07, 2014 28.74 28.91 28.43 28.44 2,122,079 -0.35(-1.20%)
Oct 06, 2014 29.05 29.05 28.65 28.78 1,573,101 -0.14(-0.50%)
Oct 03, 2014 28.70 28.96 28.51 28.93 2,166,210 +0.43(+1.51%)
Oct 02, 2014 28.71 29.49 27.78 28.50 8,343,013 +0.80(+2.88%)
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.