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, 2018 64.12 64.30 63.36 64.03 1,431,414 +0.11(+0.17%)
Dec 28, 2018 64.43 64.64 63.20 63.92 2,812,157 -0.21(-0.33%)
Dec 27, 2018 62.89 64.16 61.91 64.13 2,196,249 +0.78(+1.23%)
Dec 26, 2018 61.63 63.35 61.37 63.35 1,845,390 +1.96(+3.20%)
Dec 24, 2018 63.22 63.28 61.39 61.39 1,556,271 -1.87(-2.96%)
Dec 21, 2018 63.65 65.88 63.09 63.26 4,707,683 -0.42(-0.65%)
Dec 20, 2018 64.75 65.53 62.99 63.68 4,879,371 -1.33(-2.04%)
Dec 19, 2018 67.35 68.06 64.89 65.01 5,855,977 -1.71(-2.56%)
Dec 18, 2018 67.12 67.88 66.28 66.71 3,338,704 -0.21(-0.31%)
Dec 17, 2018 69.11 69.43 66.49 66.92 3,957,109 -2.49(-3.59%)
Dec 14, 2018 71.12 71.22 69.29 69.41 2,314,645 -1.95(-2.73%)
Dec 13, 2018 70.83 71.44 70.41 71.36 1,892,504 +0.43(+0.61%)
Dec 12, 2018 70.72 71.34 70.43 70.93 2,490,694 +0.91(+1.29%)
Dec 11, 2018 69.70 70.85 69.37 70.03 2,018,489 +0.76(+1.10%)
Dec 10, 2018 69.06 69.29 67.59 69.27 2,518,269 +0.39(+0.57%)
Dec 07, 2018 69.50 69.65 68.44 68.87 1,710,217 -0.57(-0.82%)
Dec 06, 2018 69.47 69.83 67.85 69.44 2,807,728 +0.03(+0.05%)
Dec 04, 2018 69.43 70.67 69.24 69.41 2,299,578 +0.03(+0.04%)
Dec 03, 2018 68.99 69.49 68.49 69.38 2,509,132 +0.69(+1.00%)
Nov 30, 2018 68.22 68.78 68.04 68.69 2,921,694 +0.44(+0.64%)
Nov 29, 2018 67.74 68.87 67.67 68.26 1,900,509 +0.50(+0.74%)
Nov 28, 2018 67.45 67.76 66.89 67.76 1,992,617 +0.38(+0.57%)
Nov 27, 2018 66.67 67.50 66.16 67.37 2,503,748 +1.09(+1.64%)
Nov 26, 2018 66.74 66.90 65.88 66.28 3,248,863 -0.20(-0.30%)
Nov 23, 2018 65.95 66.82 65.67 66.49 2,007,846 +0.34(+0.51%)
Nov 21, 2018 66.15 66.15 66.15 0 -1.02(-1.52%)
Nov 20, 2018 68.28 68.48 67.09 67.17 2,915,112 -1.14(-1.66%)
Nov 19, 2018 68.66 69.32 68.12 68.30 2,021,995 -0.39(-0.57%)
Nov 16, 2018 68.00 69.02 67.74 68.69 4,087,096 +0.62(+0.91%)
Nov 15, 2018 67.63 68.89 67.16 68.07 3,036,599 +0.44(+0.64%)
Nov 14, 2018 67.91 68.30 67.25 67.64 2,950,149 -0.24(-0.35%)
Nov 13, 2018 68.24 68.48 67.28 67.87 3,548,426 -0.47(-0.68%)
Nov 12, 2018 68.89 69.31 67.95 68.34 2,761,647 -0.54(-0.78%)
Nov 09, 2018 69.13 69.29 68.31 68.88 2,558,557 -0.43(-0.62%)
Nov 08, 2018 68.69 69.34 68.14 69.31 2,281,625 +0.61(+0.89%)
Nov 07, 2018 68.36 68.96 68.08 68.70 2,369,887 +0.69(+1.02%)
Nov 06, 2018 67.26 68.04 66.93 68.01 1,983,520 +0.76(+1.12%)
Nov 05, 2018 65.98 67.41 65.94 67.25 2,125,716 +1.55(+2.36%)
Nov 02, 2018 66.60 66.84 65.07 65.70 2,952,483 -0.80(-1.20%)
Nov 01, 2018 66.08 67.12 65.66 66.49 2,785,916 +0.55(+0.83%)
Oct 31, 2018 65.72 66.38 64.80 65.95 4,339,039 -0.34(-0.52%)
Oct 30, 2018 64.31 66.42 64.21 66.29 3,631,222 +1.98(+3.08%)
Oct 29, 2018 63.83 64.86 63.67 64.31 1,741,434 +0.93(+1.47%)
Oct 26, 2018 63.59 63.72 62.58 63.38 2,667,738 -0.59(-0.92%)
Oct 25, 2018 64.34 64.43 63.50 63.96 3,324,073 -0.74(-1.15%)
Oct 24, 2018 64.72 65.77 64.34 64.70 2,582,511 +0.12(+0.18%)
Oct 23, 2018 64.10 64.86 63.55 64.59 2,257,797 -0.17(-0.27%)
Oct 22, 2018 64.42 65.04 63.88 64.76 2,143,202 +0.35(+0.54%)
Oct 19, 2018 63.43 64.61 63.39 64.41 2,888,503 +1.46(+2.31%)
Oct 18, 2018 63.22 63.57 62.57 62.95 1,351,371 -0.10(-0.16%)
Oct 17, 2018 62.71 63.11 61.91 63.06 2,091,821 +0.30(+0.47%)
Oct 16, 2018 61.76 62.94 61.54 62.76 1,635,078 +1.27(+2.06%)
Oct 15, 2018 60.82 61.96 60.70 61.49 1,323,228 +0.66(+1.09%)
Oct 12, 2018 60.61 61.03 59.96 60.83 2,720,800 +0.53(+0.87%)
Oct 11, 2018 61.67 61.77 60.17 60.30 2,363,622 -1.20(-1.96%)
Oct 10, 2018 62.35 62.89 61.43 61.50 2,265,924 -0.70(-1.12%)
Oct 09, 2018 62.47 62.80 61.95 62.20 1,493,282 -0.11(-0.18%)
Oct 08, 2018 62.11 62.47 61.91 62.31 1,845,938 +0.15(+0.24%)
Oct 05, 2018 61.81 62.39 61.81 62.17 1,798,217 +0.26(+0.41%)
Oct 04, 2018 60.84 61.94 60.59 61.91 2,532,214 +0.77(+1.26%)
Oct 03, 2018 61.06 61.51 60.59 61.14 2,784,532 +0.28(+0.46%)
Oct 02, 2018 60.55 61.92 60.30 60.86 3,806,034 +0.36(+0.59%)
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.