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 (%)
Mar 29, 2018 48.08 48.08 48.08 0 +0.20(+0.42%)
Mar 28, 2018 49.53 49.53 47.69 47.88 5,587,796 -0.63(-1.30%)
Mar 27, 2018 49.73 50.20 47.99 48.52 5,192,345 +0.17(+0.36%)
Mar 26, 2018 48.15 48.48 47.74 48.34 3,885,870 +0.56(+1.18%)
Mar 23, 2018 48.28 48.86 47.75 47.78 2,448,205 -0.38(-0.79%)
Mar 22, 2018 48.29 48.91 48.15 48.16 2,369,081 -0.22(-0.45%)
Mar 21, 2018 48.36 48.67 47.43 48.38 2,548,849 -0.32(-0.66%)
Mar 20, 2018 48.84 49.07 48.47 48.70 1,499,703 -0.05(-0.11%)
Mar 19, 2018 48.65 49.22 48.49 48.75 1,549,822 +0.03(+0.06%)
Mar 16, 2018 49.18 49.51 48.67 48.72 2,831,011 -0.52(-1.06%)
Mar 15, 2018 49.99 50.14 49.08 49.25 1,432,947 -0.72(-1.44%)
Mar 14, 2018 50.18 50.34 49.84 49.97 1,719,332 -0.08(-0.16%)
Mar 13, 2018 50.30 50.30 49.94 50.05 1,450,757 +0.02(+0.05%)
Mar 12, 2018 50.04 50.37 49.85 50.03 1,229,331 +0.07(+0.14%)
Mar 09, 2018 49.71 49.97 49.43 49.96 2,810,539 +0.42(+0.84%)
Mar 08, 2018 49.34 49.55 49.13 49.54 1,321,737 +0.19(+0.39%)
Mar 07, 2018 49.68 49.15 49.35 1,765,380 -0.39(-0.79%)
Mar 06, 2018 49.57 49.84 49.11 49.74 2,036,310 +0.14(+0.29%)
Mar 05, 2018 48.79 49.78 48.79 49.60 2,736,570 +0.66(+1.34%)
Mar 02, 2018 48.04 49.00 48.00 48.94 1,435,556 +0.70(+1.45%)
Mar 01, 2018 48.05 48.91 47.99 48.24 2,840,062 -0.02(-0.04%)
Feb 28, 2018 48.41 48.87 48.17 48.26 2,748,136 +0.09(+0.18%)
Feb 27, 2018 48.69 49.01 48.17 48.17 2,364,852 -0.38(-0.77%)
Feb 26, 2018 48.00 48.69 47.78 48.55 2,447,731 +0.54(+1.13%)
Feb 23, 2018 47.50 48.19 47.07 48.01 1,966,206 +0.52(+1.10%)
Feb 22, 2018 47.48 2,098,549 +0.45(+0.96%)
Feb 21, 2018 47.23 47.84 47.00 47.03 1,816,833 -0.24(-0.52%)
Feb 20, 2018 47.68 47.75 47.03 47.27 1,992,070 -0.41(-0.85%)
Feb 16, 2018 47.68 47.68 47.68 0 +0.31(+0.66%)
Feb 15, 2018 47.00 47.41 46.18 47.37 1,310,661 +0.47(+1.01%)
Feb 14, 2018 46.19 46.95 45.86 46.89 1,386,473 +0.47(+1.02%)
Feb 13, 2018 46.06 46.65 45.77 46.42 1,302,213 +0.19(+0.40%)
Feb 12, 2018 46.18 46.61 46.11 46.23 1,542,522 +0.21(+0.45%)
Feb 09, 2018 46.17 46.35 45.14 46.03 2,352,101 +0.22(+0.47%)
Feb 08, 2018 46.52 47.22 45.80 45.81 2,424,176 -0.59(-1.27%)
Feb 07, 2018 46.12 47.17 46.11 46.40 2,289,465 +0.09(+0.20%)
Feb 06, 2018 45.43 46.53 44.97 46.31 3,548,751 -0.11(-0.23%)
Feb 05, 2018 46.73 47.12 45.99 46.41 2,392,057 -0.39(-0.83%)
Feb 02, 2018 48.35 48.35 46.78 46.80 2,757,978 -1.79(-3.68%)
Feb 01, 2018 49.13 49.22 48.54 48.59 2,713,933 -0.56(-1.15%)
Jan 31, 2018 48.87 49.57 48.70 49.16 4,203,325 +0.36(+0.74%)
Jan 30, 2018 48.72 48.89 48.55 48.80 2,742,171 +0.09(+0.18%)
Jan 29, 2018 48.52 49.25 48.16 48.71 3,217,381 +0.15(+0.31%)
Jan 26, 2018 47.34 48.61 47.12 48.56 3,452,605 +1.07(+2.25%)
Jan 25, 2018 46.87 47.99 46.55 47.50 6,152,386 +2.26(+5.00%)
Jan 24, 2018 44.89 45.64 44.74 45.24 3,940,509 +0.54(+1.21%)
Jan 23, 2018 44.70 44.92 44.44 44.69 3,149,776 -0.11(-0.24%)
Jan 22, 2018 44.90 45.19 44.48 44.80 2,834,292 -0.03(-0.06%)
Jan 19, 2018 46.05 46.05 44.55 44.83 6,397,904 -1.68(-3.61%)
Jan 18, 2018 46.46 46.67 46.14 46.51 2,191,637 +0.12(+0.25%)
Jan 17, 2018 45.99 46.59 45.84 46.39 1,531,943 +0.61(+1.34%)
Jan 16, 2018 45.67 46.09 45.62 45.78 2,047,822 +0.13(+0.28%)
Jan 12, 2018 45.65 45.65 45.65 0 +0.00(+0.01%)
Jan 11, 2018 45.88 46.03 45.56 45.65 1,692,022 -0.26(-0.57%)
Jan 10, 2018 46.29 46.46 45.76 45.91 1,213,986 -0.70(-1.49%)
Jan 09, 2018 46.69 46.92 46.59 46.60 1,260,126 -0.05(-0.10%)
Jan 08, 2018 46.47 46.82 46.41 46.65 1,621,480 +0.05(+0.11%)
Jan 05, 2018 46.33 46.69 45.98 46.60 2,015,885 +0.45(+0.98%)
Jan 04, 2018 45.80 46.48 45.62 46.15 1,685,623 +0.29(+0.63%)
Jan 03, 2018 45.68 45.90 45.36 45.86 1,817,990 +0.11(+0.24%)
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.