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

McCormick & Co (NY: MKC )

72.27 +0.47 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2003 8.754 8.880 8.747 8.823 1,592,609 +0.09(+1.05%)
Feb 27, 2003 8.716 8.777 8.621 8.731 1,527,856 +0.11(+1.24%)
Feb 26, 2003 8.754 8.754 8.602 8.625 698,126 -0.05(-0.53%)
Feb 25, 2003 8.506 8.750 8.506 8.670 891,074 +0.14(+1.70%)
Feb 24, 2003 8.617 8.670 8.472 8.525 891,599 -0.09(-1.06%)
Feb 21, 2003 8.583 8.747 8.541 8.617 637,305 +0.05(+0.53%)
Feb 20, 2003 8.678 8.682 8.525 8.571 718,574 -0.01(-0.13%)
Feb 19, 2003 8.792 8.792 8.583 8.583 832,351 -0.20(-2.26%)
Feb 18, 2003 8.564 8.823 8.564 8.781 1,020,318 +0.29(+3.37%)
Feb 14, 2003 8.525 8.621 8.491 8.495 767,074 -0.02(-0.27%)
Feb 13, 2003 8.506 8.544 8.491 8.518 596,671 +0.01(+0.13%)
Feb 12, 2003 8.560 8.583 8.476 8.506 1,117,841 -0.05(-0.62%)
Feb 11, 2003 8.659 8.678 8.544 8.560 1,195,964 -0.09(-1.06%)
Feb 10, 2003 8.686 8.754 8.613 8.651 769,695 +0.04(+0.49%)
Feb 07, 2003 8.640 8.739 8.609 8.609 585,660 -0.03(-0.35%)
Feb 06, 2003 8.693 8.701 8.640 8.640 662,473 -0.06(-0.66%)
Feb 05, 2003 8.735 8.831 8.697 8.697 634,946 +0.00(+0.00%)
Feb 04, 2003 8.659 8.754 8.613 8.697 750,820 +0.07(+0.84%)
Feb 03, 2003 8.583 8.693 8.583 8.625 1,204,353 +0.08(+0.94%)
Jan 31, 2003 8.430 8.602 8.430 8.544 1,041,553 +0.09(+1.08%)
Jan 30, 2003 8.472 8.525 8.430 8.453 1,236,861 +0.02(+0.27%)
Jan 29, 2003 8.506 8.548 8.281 8.430 1,900,644 -0.06(-0.72%)
Jan 28, 2003 8.544 8.586 8.472 8.491 1,055,185 -0.04(-0.45%)
Jan 27, 2003 8.651 8.651 8.506 8.529 761,830 -0.07(-0.84%)
Jan 24, 2003 8.678 8.697 8.602 8.602 1,044,699 -0.08(-0.92%)
Jan 23, 2003 8.750 8.750 8.674 8.682 764,190 -0.01(-0.13%)
Jan 22, 2003 8.678 8.773 8.621 8.693 1,301,351 +0.05(+0.53%)
Jan 21, 2003 8.678 8.708 8.647 8.647 996,986 -0.01(-0.13%)
Jan 17, 2003 8.758 8.804 8.659 8.659 2,426,795 -0.10(-1.13%)
Jan 16, 2003 8.781 8.853 8.735 8.758 1,729,717 +0.04(+0.44%)
Jan 15, 2003 8.926 8.945 8.720 8.720 1,030,018 -0.21(-2.31%)
Jan 14, 2003 8.754 8.926 8.754 8.926 1,255,998 +0.16(+1.78%)
Jan 13, 2003 8.773 8.789 8.716 8.770 844,410 +0.02(+0.26%)
Jan 10, 2003 8.716 8.766 8.716 8.747 1,827,502 +0.00(+0.00%)
Jan 09, 2003 8.777 8.811 8.667 8.747 1,281,690 +0.06(+0.75%)
Jan 08, 2003 8.762 8.827 8.659 8.682 1,027,921 -0.09(-1.00%)
Jan 07, 2003 8.819 8.857 8.716 8.770 720,934 -0.08(-0.86%)
Jan 06, 2003 8.979 9.010 8.838 8.846 972,605 -0.13(-1.49%)
Jan 03, 2003 9.002 9.006 8.861 8.979 614,236 -0.02(-0.25%)
Jan 02, 2003 8.869 9.033 8.808 9.002 692,359 +0.15(+1.72%)
Dec 31, 2002 8.869 8.888 8.724 8.850 1,501,902 +0.00(+0.04%)
Dec 30, 2002 8.800 8.880 8.777 8.846 1,153,494 +0.05(+0.56%)
Dec 27, 2002 8.945 8.945 8.773 8.796 930,660 -0.14(-1.62%)
Dec 26, 2002 8.995 9.014 8.926 8.941 1,300,303 -0.10(-1.06%)
Dec 24, 2002 9.155 9.155 9.029 9.037 810,854 -0.12(-1.29%)
Dec 23, 2002 9.098 9.212 9.098 9.155 856,207 +0.05(+0.50%)
Dec 20, 2002 9.117 9.117 9.014 9.109 1,418,012 +0.11(+1.27%)
Dec 19, 2002 9.002 9.136 8.914 8.995 1,144,581 -0.02(-0.25%)
Dec 18, 2002 9.155 9.216 8.995 9.017 894,220 -0.15(-1.66%)
Dec 17, 2002 9.040 9.239 9.029 9.170 1,267,271 +0.13(+1.48%)
Dec 16, 2002 9.059 9.109 9.021 9.037 855,683 -0.02(-0.25%)
Dec 13, 2002 9.059 9.143 9.044 9.059 610,827 -0.04(-0.42%)
Dec 12, 2002 9.079 9.136 9.037 9.098 807,708 +0.02(+0.21%)
Dec 11, 2002 9.098 9.109 8.983 9.079 934,330 -0.01(-0.13%)
Dec 10, 2002 8.945 9.136 8.911 9.090 787,784 +0.18(+2.06%)
Dec 09, 2002 8.869 8.964 8.815 8.907 1,640,059 +0.00(+0.00%)
Dec 06, 2002 8.918 9.071 8.800 8.907 1,014,551 -0.08(-0.85%)
Dec 05, 2002 9.033 9.098 8.953 8.983 578,320 -0.04(-0.46%)
Dec 04, 2002 8.964 9.166 8.964 9.025 572,290 +0.00(+0.00%)
Dec 03, 2002 8.903 9.113 8.903 9.025 755,014 +0.06(+0.72%)
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.