Skip to main content

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

Historical Prices

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.