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

McCormick & Co (NY: MKC )

83.34 -0.58 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 (%)
Dec 31, 2002 9.542 9.562 9.386 9.521 1,395,962 +0.00(+0.04%)
Dec 30, 2002 9.468 9.554 9.443 9.517 1,072,130 +0.05(+0.56%)
Dec 27, 2002 9.624 9.624 9.439 9.464 865,014 -0.16(-1.62%)
Dec 26, 2002 9.677 9.698 9.603 9.620 1,208,583 -0.10(-1.06%)
Dec 24, 2002 9.850 9.850 9.714 9.722 753,659 -0.13(-1.29%)
Dec 23, 2002 9.788 9.911 9.788 9.850 795,813 +0.05(+0.50%)
Dec 20, 2002 9.809 9.809 9.698 9.800 1,317,989 +0.12(+1.27%)
Dec 19, 2002 9.685 9.829 9.591 9.677 1,063,846 -0.02(-0.25%)
Dec 18, 2002 9.850 9.915 9.677 9.702 831,144 -0.16(-1.66%)
Dec 17, 2002 9.726 9.940 9.714 9.866 1,177,881 +0.14(+1.48%)
Dec 16, 2002 9.747 9.800 9.706 9.722 795,326 -0.02(-0.25%)
Dec 13, 2002 9.747 9.837 9.731 9.747 567,741 -0.04(-0.42%)
Dec 12, 2002 9.767 9.829 9.722 9.788 750,735 +0.02(+0.21%)
Dec 11, 2002 9.788 9.800 9.665 9.767 868,425 -0.01(-0.13%)
Dec 10, 2002 9.624 9.829 9.587 9.780 732,216 +0.20(+2.06%)
Dec 09, 2002 9.542 9.644 9.484 9.583 1,524,374 +0.00(+0.00%)
Dec 06, 2002 9.595 9.759 9.468 9.583 942,987 -0.08(-0.85%)
Dec 05, 2002 9.718 9.788 9.632 9.665 537,527 -0.05(-0.46%)
Dec 04, 2002 9.644 9.862 9.644 9.710 531,923 +0.00(+0.00%)
Dec 03, 2002 9.579 9.804 9.579 9.710 701,758 +0.07(+0.72%)
Dec 02, 2002 9.850 9.866 9.517 9.640 690,305 -0.12(-1.26%)
Nov 29, 2002 9.870 9.870 9.694 9.763 246,102 -0.00(-0.04%)
Nov 27, 2002 9.809 9.944 9.628 9.767 848,688 -0.08(-0.83%)
Nov 26, 2002 9.804 9.886 9.767 9.850 703,707 +0.04(+0.42%)
Nov 25, 2002 9.612 9.891 9.612 9.809 631,582 +0.12(+1.27%)
Nov 22, 2002 9.603 9.870 9.550 9.685 951,759 +0.06(+0.60%)
Nov 21, 2002 9.841 9.911 9.603 9.628 961,262 -0.21(-2.13%)
Nov 20, 2002 9.850 9.858 9.603 9.837 676,173 +0.07(+0.71%)
Nov 19, 2002 9.767 9.796 9.677 9.767 507,556 +0.05(+0.51%)
Nov 18, 2002 9.891 9.928 9.661 9.718 860,628 -0.19(-1.95%)
Nov 15, 2002 9.747 10.03 9.747 9.911 667,157 +0.18(+1.81%)
Nov 14, 2002 9.726 9.829 9.706 9.735 611,358 +0.06(+0.64%)
Nov 13, 2002 9.419 9.809 9.402 9.673 782,168 +0.20(+2.08%)
Nov 12, 2002 9.521 9.644 9.398 9.476 989,527 -0.05(-0.47%)
Nov 11, 2002 9.460 9.521 9.357 9.521 1,180,562 +0.16(+1.75%)
Nov 08, 2002 9.644 9.644 9.324 9.357 1,251,468 +0.12(+1.33%)
Nov 07, 2002 9.172 9.242 9.138 9.234 674,224 +0.12(+1.35%)
Nov 06, 2002 9.152 9.193 9.078 9.111 776,320 -0.02(-0.27%)
Nov 05, 2002 9.074 9.193 9.045 9.135 1,076,029 +0.06(+0.63%)
Nov 04, 2002 9.148 9.213 9.012 9.078 914,722 +0.02(+0.18%)
Nov 01, 2002 9.131 9.152 9.025 9.062 1,595,281 -0.07(-0.72%)
Oct 31, 2002 8.947 9.234 8.947 9.127 2,105,518 +0.27(+3.06%)
Oct 30, 2002 8.910 9.025 8.811 8.856 3,338,225 -0.05(-0.55%)
Oct 29, 2002 8.803 8.992 8.733 8.906 923,738 +0.16(+1.88%)
Oct 28, 2002 9.234 9.234 8.733 8.741 1,097,959 -0.43(-4.70%)
Oct 25, 2002 8.955 9.291 8.955 9.172 828,464 +0.22(+2.43%)
Oct 24, 2002 9.480 9.480 8.943 8.955 1,876,959 -0.25(-2.76%)
Oct 23, 2002 9.685 9.685 9.209 9.209 2,559,712 -0.43(-4.43%)
Oct 22, 2002 9.850 9.850 9.603 9.636 967,110 -0.21(-2.09%)
Oct 21, 2002 9.767 9.907 9.743 9.841 1,161,312 +0.04(+0.38%)
Oct 18, 2002 9.850 9.866 9.747 9.804 702,976 -0.05(-0.46%)
Oct 17, 2002 9.850 9.932 9.767 9.850 899,127 +0.00(+0.04%)
Oct 16, 2002 10.04 10.10 9.821 9.845 896,203 -0.21(-2.08%)
Oct 15, 2002 10.10 10.17 10.01 10.05 980,268 +0.15(+1.49%)
Oct 14, 2002 9.858 9.964 9.813 9.907 575,295 +0.05(+0.50%)
Oct 11, 2002 9.788 9.895 9.644 9.858 827,489 +0.21(+2.21%)
Oct 10, 2002 9.928 10.01 9.644 9.644 2,310,441 -0.26(-2.65%)
Oct 09, 2002 9.870 10.04 9.870 9.907 2,068,481 +0.04(+0.37%)
Oct 08, 2002 9.788 9.960 9.747 9.870 1,099,664 +0.14(+1.39%)
Oct 07, 2002 9.747 9.866 9.706 9.735 581,874 +0.02(+0.25%)
Oct 04, 2002 9.710 9.767 9.616 9.710 775,101 +0.00(+0.00%)
Oct 03, 2002 9.415 9.751 9.415 9.710 824,322 +0.39(+4.18%)
Oct 02, 2002 9.850 9.850 9.460 9.320 844,302 -0.43(-4.38%)
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.