Skip to main content

McCormick & Co (NY: MKC )

83.92 -0.58 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 15.62 15.81 15.57 15.71 1,406,196 +0.07(+0.47%)
Feb 27, 2007 16.22 16.22 15.60 15.64 1,729,054 -0.58(-3.57%)
Feb 26, 2007 16.15 16.24 16.12 16.22 456,742 +0.07(+0.41%)
Feb 23, 2007 16.16 16.20 16.11 16.15 497,566 +0.00(+0.03%)
Feb 22, 2007 16.17 16.24 16.11 16.15 530,461 -0.02(-0.13%)
Feb 21, 2007 16.17 16.21 16.02 16.17 610,383 -0.04(-0.23%)
Feb 20, 2007 16.12 16.22 16.01 16.21 577,732 +0.09(+0.53%)
Feb 16, 2007 16.01 16.12 16.01 16.12 1,050,444 +0.06(+0.36%)
Feb 15, 2007 16.05 16.21 16.04 16.06 818,474 -0.05(-0.33%)
Feb 14, 2007 16.11 16.17 16.05 16.12 655,707 +0.00(+0.00%)
Feb 13, 2007 16.01 16.13 15.98 16.12 411,425 +0.14(+0.87%)
Feb 12, 2007 15.99 16.07 15.94 15.98 490,256 -0.04(-0.26%)
Feb 09, 2007 16.05 16.13 15.97 16.02 625,003 -0.05(-0.28%)
Feb 08, 2007 16.10 16.12 15.96 16.06 791,914 -0.01(-0.05%)
Feb 07, 2007 16.04 16.12 16.00 16.07 638,648 +0.02(+0.13%)
Feb 06, 2007 16.10 16.14 16.03 16.05 750,004 -0.05(-0.33%)
Feb 05, 2007 16.02 16.13 15.97 16.10 784,604 +0.02(+0.15%)
Feb 02, 2007 16.12 16.19 16.04 16.08 817,499 -0.01(-0.05%)
Feb 01, 2007 16.05 16.10 15.97 16.09 791,671 +0.07(+0.41%)
Jan 31, 2007 15.90 16.05 15.83 16.02 1,018,036 +0.09(+0.54%)
Jan 30, 2007 15.92 15.99 15.81 15.94 1,061,165 +0.12(+0.75%)
Jan 29, 2007 15.75 15.93 15.69 15.82 1,145,230 +0.02(+0.10%)
Jan 26, 2007 15.86 15.99 15.78 15.80 1,297,765 -0.28(-1.76%)
Jan 25, 2007 15.84 16.15 15.80 16.08 1,852,105 +0.29(+1.82%)
Jan 24, 2007 15.88 15.94 15.37 15.80 1,286,313 -0.10(-0.65%)
Jan 23, 2007 15.78 16.12 15.74 15.90 2,151,815 +0.13(+0.81%)
Jan 22, 2007 15.65 15.85 15.64 15.77 1,047,520 +0.12(+0.79%)
Jan 19, 2007 15.61 15.69 15.55 15.65 1,084,314 +0.05(+0.34%)
Jan 18, 2007 15.25 15.63 15.25 15.60 1,021,204 -0.01(-0.08%)
Jan 17, 2007 15.57 15.68 15.53 15.61 1,067,988 -0.00(-0.03%)
Jan 16, 2007 15.62 15.66 15.58 15.61 1,834,074 +0.02(+0.16%)
Jan 12, 2007 15.66 15.66 15.54 15.59 1,294,841 -0.07(-0.42%)
Jan 11, 2007 15.63 15.76 15.58 15.65 1,120,132 +0.07(+0.42%)
Jan 10, 2007 15.60 15.62 15.50 15.59 875,979 -0.02(-0.13%)
Jan 09, 2007 15.60 15.66 15.57 15.61 1,450,056 +0.05(+0.34%)
Jan 08, 2007 15.57 15.62 15.37 15.55 1,665,701 -0.04(-0.24%)
Jan 05, 2007 15.67 15.76 15.56 15.59 1,132,559 -0.09(-0.60%)
Jan 04, 2007 15.77 15.80 15.60 15.69 1,425,933 -0.07(-0.47%)
Jan 03, 2007 15.76 15.81 15.64 15.76 1,876,228 -0.07(-0.41%)
Dec 29, 2006 15.98 16.01 15.82 15.82 598,200 -0.16(-1.03%)
Dec 28, 2006 15.95 16.03 15.95 15.99 590,646 +0.01(+0.08%)
Dec 27, 2006 16.17 16.17 15.94 15.98 981,243 -0.16(-0.97%)
Dec 26, 2006 16.02 16.16 15.95 16.13 758,288 +0.11(+0.72%)
Dec 22, 2006 16.06 16.07 15.93 16.02 990,502 -0.02(-0.13%)
Dec 21, 2006 16.25 16.34 16.01 16.04 1,527,786 -0.21(-1.26%)
Dec 20, 2006 16.16 16.28 16.10 16.24 970,521 +0.06(+0.35%)
Dec 19, 2006 16.15 16.20 16.09 16.19 1,617,455 +0.01(+0.05%)
Dec 18, 2006 16.17 16.21 16.13 16.18 1,379,393 +0.00(+0.03%)
Dec 15, 2006 16.09 16.25 16.07 16.17 1,651,812 +0.01(+0.05%)
Dec 14, 2006 16.19 16.28 16.13 16.17 790,452 -0.02(-0.13%)
Dec 13, 2006 16.28 16.33 16.14 16.19 912,529 -0.03(-0.20%)
Dec 12, 2006 16.03 16.25 16.02 16.22 1,233,924 +0.13(+0.82%)
Dec 11, 2006 16.03 16.10 16.00 16.09 1,291,917 +0.03(+0.18%)
Dec 08, 2006 15.95 16.09 15.95 16.06 777,782 +0.11(+0.72%)
Dec 07, 2006 16.08 16.10 15.92 15.94 1,276,322 -0.18(-1.14%)
Dec 06, 2006 16.11 16.17 16.05 16.13 1,048,495 +0.05(+0.33%)
Dec 05, 2006 16.00 16.09 16.00 16.08 721,007 +0.02(+0.10%)
Dec 04, 2006 15.98 16.10 15.92 16.06 1,091,380 +0.11(+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.