Skip to main content

McCormick & Co (NY: MKC )

76.87 +0.84 (+1.10%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 12.19 12.31 12.07 12.15 1,529,738 +0.02(+0.13%)
Dec 30, 2008 11.94 12.14 11.93 12.14 935,780 +0.28(+2.35%)
Dec 29, 2008 11.99 11.99 11.74 11.86 1,124,725 -0.15(-1.27%)
Dec 26, 2008 12.03 12.05 11.90 12.01 953,297 +0.08(+0.67%)
Dec 24, 2008 11.82 11.93 11.78 11.93 568,418 +0.17(+1.43%)
Dec 23, 2008 11.97 12.07 11.70 11.76 1,242,966 -0.16(-1.34%)
Dec 22, 2008 12.03 12.28 11.73 11.92 1,913,839 -0.09(-0.76%)
Dec 19, 2008 12.02 12.15 11.98 12.02 4,312,605 +0.06(+0.54%)
Dec 18, 2008 11.72 12.14 11.67 11.95 2,840,850 +0.31(+2.65%)
Dec 17, 2008 11.62 11.73 11.50 11.64 1,955,915 -0.10(-0.88%)
Dec 16, 2008 11.18 11.76 11.12 11.74 2,527,047 +0.64(+5.73%)
Dec 15, 2008 11.35 11.35 11.02 11.11 1,705,345 -0.12(-1.05%)
Dec 12, 2008 10.80 11.29 10.80 11.23 2,094,660 +0.21(+1.94%)
Dec 11, 2008 11.10 11.34 10.97 11.01 1,872,798 -0.13(-1.20%)
Dec 10, 2008 11.16 11.25 10.96 11.15 2,035,349 -0.03(-0.31%)
Dec 09, 2008 11.34 11.46 11.12 11.18 2,289,304 -0.22(-1.97%)
Dec 08, 2008 11.55 11.74 11.30 11.41 2,710,560 +0.06(+0.57%)
Dec 05, 2008 11.02 11.34 10.82 11.34 2,148,394 +0.34(+3.05%)
Dec 04, 2008 10.99 11.21 10.85 11.00 2,639,149 -0.06(-0.52%)
Dec 03, 2008 10.90 11.17 10.76 11.06 3,415,162 -0.06(-0.55%)
Dec 02, 2008 11.11 11.22 10.84 11.12 3,355,325 +0.13(+1.18%)
Dec 01, 2008 11.11 11.28 10.99 10.99 2,809,121 -0.36(-3.19%)
Nov 28, 2008 11.34 11.44 11.25 11.36 1,037,560 +0.02(+0.17%)
Nov 26, 2008 11.23 11.42 10.87 11.34 4,888,152 -0.22(-1.91%)
Nov 25, 2008 11.89 11.89 11.31 11.56 3,786,139 -0.10(-0.88%)
Nov 24, 2008 11.70 11.82 11.43 11.66 3,328,257 +0.11(+0.99%)
Nov 21, 2008 11.10 11.55 10.76 11.55 3,271,515 +0.56(+5.14%)
Nov 20, 2008 11.16 11.54 10.97 10.98 3,308,925 -0.41(-3.62%)
Nov 19, 2008 11.73 11.96 11.39 11.39 3,120,879 -0.36(-3.08%)
Nov 18, 2008 11.56 11.85 11.39 11.76 2,335,635 +0.13(+1.12%)
Nov 17, 2008 11.48 11.93 11.48 11.63 1,540,696 -0.12(-1.01%)
Nov 14, 2008 11.95 12.16 11.49 11.74 0 -0.42(-3.48%)
Nov 13, 2008 11.55 12.17 11.34 12.17 3,641,433 +0.68(+5.94%)
Nov 12, 2008 11.31 11.69 11.31 11.49 2,904,835 +0.01(+0.07%)
Nov 11, 2008 11.73 11.77 11.40 11.48 4,045,261 -0.34(-2.90%)
Nov 10, 2008 12.05 12.16 11.70 11.82 2,260,569 -0.06(-0.51%)
Nov 07, 2008 11.90 12.04 11.76 11.88 0 -0.04(-0.32%)
Nov 06, 2008 12.26 12.36 11.87 11.92 2,043,785 -0.39(-3.13%)
Nov 05, 2008 12.65 12.81 12.27 12.31 2,249,259 -0.47(-3.70%)
Nov 04, 2008 12.94 13.00 12.69 12.78 3,991,802 +0.06(+0.45%)
Nov 03, 2008 12.83 12.89 12.60 12.72 1,810,572 -0.12(-0.92%)
Oct 31, 2008 12.32 12.84 12.32 12.84 2,872,957 +0.47(+3.76%)
Oct 30, 2008 12.40 12.54 12.16 12.37 1,763,137 +0.21(+1.72%)
Oct 29, 2008 12.20 12.55 12.13 12.16 1,881,669 -0.11(-0.87%)
Oct 28, 2008 11.93 12.27 11.56 12.27 4,022,946 +0.56(+4.82%)
Oct 27, 2008 11.91 11.99 11.68 11.71 3,205,378 -0.32(-2.63%)
Oct 24, 2008 12.21 12.67 11.97 12.02 3,480,455 -0.87(-6.72%)
Oct 23, 2008 12.70 12.95 12.33 12.89 3,871,928 +0.20(+1.56%)
Oct 22, 2008 12.67 12.94 12.45 12.69 3,696,308 -0.34(-2.61%)
Oct 21, 2008 13.05 13.29 12.97 13.03 1,538,439 -0.14(-1.10%)
Oct 20, 2008 13.37 13.37 12.92 13.18 3,408,629 +0.03(+0.23%)
Oct 17, 2008 12.60 13.50 12.60 13.14 2,047,012 -0.05(-0.38%)
Oct 16, 2008 12.90 13.24 12.59 13.19 3,316,014 +0.27(+2.07%)
Oct 15, 2008 13.61 13.61 12.77 12.93 2,766,615 -0.70(-5.12%)
Oct 14, 2008 14.31 14.46 13.51 13.63 3,284,023 -0.51(-3.59%)
Oct 13, 2008 13.44 14.13 12.93 14.13 2,631,069 +1.06(+8.14%)
Oct 10, 2008 12.75 13.51 12.12 13.07 0 -0.07(-0.55%)
Oct 09, 2008 13.93 14.02 13.08 13.14 4,565,684 -0.79(-5.69%)
Oct 08, 2008 14.06 14.24 13.84 13.93 3,729,309 -0.18(-1.27%)
Oct 07, 2008 14.51 14.77 14.11 14.11 4,965,978 -0.29(-1.99%)
Oct 06, 2008 14.47 14.70 14.16 14.40 3,919,827 -0.29(-1.95%)
Oct 03, 2008 14.93 15.10 14.68 14.69 0 -0.06(-0.44%)
Oct 02, 2008 14.82 14.92 14.64 14.75 3,103,527 -0.13(-0.87%)
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.