Skip to main content

McCormick & Co (NY: MKC )

84.38 +0.33 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 83.87 84.81 83.87 84.38 850,626 +0.33(+0.39%)
Dec 05, 2022 85.40 85.48 83.69 84.05 898,699 -2.33(-2.70%)
Dec 02, 2022 85.56 86.53 85.21 86.38 1,002,619 +0.65(+0.76%)
Dec 01, 2022 86.00 86.53 84.98 85.73 1,171,440 +0.55(+0.65%)
Nov 30, 2022 83.65 85.21 82.99 85.18 5,047,996 +1.43(+1.71%)
Nov 29, 2022 83.46 83.75 82.03 83.75 1,490,345 +0.00(+0.00%)
Nov 28, 2022 84.65 85.31 83.66 83.75 1,523,366 -1.16(-1.37%)
Nov 25, 2022 86.28 86.28 84.41 84.91 1,003,054 -1.20(-1.39%)
Nov 23, 2022 86.24 86.52 85.66 86.11 865,255 -0.01(-0.01%)
Nov 22, 2022 85.54 86.30 84.91 86.12 1,233,428 +0.97(+1.14%)
Nov 21, 2022 83.86 85.30 83.01 85.15 1,349,344 +1.39(+1.66%)
Nov 18, 2022 83.96 83.96 82.80 83.76 997,119 +0.64(+0.77%)
Nov 17, 2022 83.00 83.44 81.84 83.12 1,127,555 -0.53(-0.63%)
Nov 16, 2022 83.94 84.56 82.49 83.65 1,011,477 +0.00(+0.00%)
Nov 15, 2022 83.71 84.87 82.89 83.65 1,274,487 +0.90(+1.09%)
Nov 14, 2022 83.90 84.40 82.75 82.75 1,082,241 -1.02(-1.22%)
Nov 11, 2022 81.89 84.10 80.06 83.77 1,818,672 +1.91(+2.33%)
Nov 10, 2022 81.35 82.19 79.62 81.86 1,464,271 +2.65(+3.35%)
Nov 09, 2022 80.80 81.27 79.11 79.21 1,006,128 -1.49(-1.85%)
Nov 08, 2022 80.24 81.68 79.55 80.70 1,082,002 +0.76(+0.95%)
Nov 07, 2022 79.35 80.14 78.54 79.94 1,020,700 +0.92(+1.16%)
Nov 04, 2022 77.35 79.62 77.09 79.02 1,466,040 +2.26(+2.94%)
Nov 03, 2022 76.42 77.45 75.67 76.76 884,956 -0.47(-0.61%)
Nov 02, 2022 78.51 77.12 77.23 1,062,632 -1.36(-1.73%)
Nov 01, 2022 78.88 79.63 78.27 78.59 896,391 -0.05(-0.06%)
Oct 31, 2022 79.22 79.46 78.47 78.64 1,848,380 -0.56(-0.71%)
Oct 28, 2022 77.76 79.49 77.01 79.20 1,355,500 +1.58(+2.04%)
Oct 27, 2022 76.74 78.47 76.61 77.62 1,129,937 +1.22(+1.60%)
Oct 26, 2022 76.38 77.16 75.58 76.40 1,090,856 +0.27(+0.35%)
Oct 25, 2022 74.53 76.37 74.27 76.13 1,138,855 +1.63(+2.19%)
Oct 24, 2022 74.45 75.23 73.58 74.50 938,877 +0.66(+0.89%)
Oct 21, 2022 72.58 73.92 72.07 73.84 1,114,594 +1.05(+1.44%)
Oct 20, 2022 74.52 75.14 72.75 72.79 1,156,707 -1.90(-2.54%)
Oct 19, 2022 74.80 75.74 74.22 74.69 1,112,764 +0.08(+0.11%)
Oct 18, 2022 74.64 75.67 74.10 74.61 1,065,613 +0.98(+1.33%)
Oct 17, 2022 74.07 74.52 73.11 73.63 1,102,603 +0.09(+0.12%)
Oct 14, 2022 75.23 75.82 73.34 73.54 1,047,361 -1.33(-1.78%)
Oct 13, 2022 73.37 75.40 73.02 74.87 1,492,932 +0.39(+0.52%)
Oct 12, 2022 76.16 76.36 74.46 74.48 1,356,134 -1.36(-1.79%)
Oct 11, 2022 75.73 76.94 75.37 75.84 1,916,510 -0.02(-0.03%)
Oct 10, 2022 73.98 76.14 73.81 75.86 1,962,584 +2.42(+3.30%)
Oct 07, 2022 72.18 74.09 71.95 73.44 1,986,611 +1.38(+1.92%)
Oct 06, 2022 73.75 77.57 71.83 72.06 2,648,620 -0.88(-1.20%)
Oct 05, 2022 73.45 73.59 71.39 72.94 1,868,714 -1.11(-1.50%)
Oct 04, 2022 72.32 74.16 72.21 74.05 1,451,872 +2.01(+2.79%)
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.