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 (%)
Feb 28, 2014 27.54 27.79 27.51 27.74 1,470,463 +0.19(+0.70%)
Feb 27, 2014 27.40 27.55 27.21 27.55 1,587,138 +0.13(+0.49%)
Feb 26, 2014 27.72 27.82 27.41 27.42 1,420,151 -0.24(-0.88%)
Feb 25, 2014 27.72 27.78 27.51 27.66 1,541,467 -0.02(-0.08%)
Feb 24, 2014 27.70 27.85 27.56 27.68 1,276,903 +0.12(+0.42%)
Feb 21, 2014 27.61 27.74 27.52 27.56 1,065,585 -0.07(-0.24%)
Feb 20, 2014 27.28 27.66 27.28 27.63 1,285,031 +0.28(+1.04%)
Feb 19, 2014 27.52 27.62 27.32 27.34 1,764,301 -0.29(-1.04%)
Feb 18, 2014 27.37 27.71 27.35 27.63 2,138,080 +0.27(+0.98%)
Feb 14, 2014 27.06 27.37 27.37 27.37 2,405,024 +0.22(+0.80%)
Feb 13, 2014 26.78 27.16 26.77 27.15 1,747,699 +0.29(+1.07%)
Feb 12, 2014 26.96 27.14 26.82 26.86 1,576,193 -0.13(-0.46%)
Feb 11, 2014 26.68 27.02 26.56 26.99 2,181,453 +0.28(+1.05%)
Feb 10, 2014 26.34 26.72 26.27 26.71 2,346,688 +0.37(+1.40%)
Feb 07, 2014 26.45 26.68 26.22 26.34 2,922,870 -0.01(-0.05%)
Feb 06, 2014 26.58 26.63 26.25 26.35 3,870,238 -0.15(-0.58%)
Feb 05, 2014 26.40 26.61 26.35 26.50 3,222,931 -0.03(-0.13%)
Feb 04, 2014 26.39 26.62 26.34 26.54 2,564,033 +0.20(+0.78%)
Feb 03, 2014 26.76 26.88 26.27 26.33 3,277,269 -0.48(-1.79%)
Jan 31, 2014 26.74 26.93 26.51 26.81 3,067,162 -0.23(-0.85%)
Jan 30, 2014 27.17 27.18 26.66 27.04 5,008,034 -0.24(-0.87%)
Jan 29, 2014 27.86 28.03 26.93 27.28 8,170,763 -1.80(-6.21%)
Jan 28, 2014 28.85 29.15 28.85 29.09 2,580,353 +0.20(+0.71%)
Jan 27, 2014 28.84 29.12 28.80 28.88 2,360,509 +0.06(+0.20%)
Jan 24, 2014 28.89 29.28 28.80 28.82 2,060,764 -0.18(-0.63%)
Jan 23, 2014 29.08 29.18 28.86 29.01 1,729,326 -0.25(-0.84%)
Jan 22, 2014 29.30 29.42 29.18 29.25 1,374,016 +0.03(+0.11%)
Jan 21, 2014 28.95 29.27 28.85 29.22 2,848,783 +0.41(+1.44%)
Jan 17, 2014 29.05 28.81 28.81 28.81 2,247,290 -0.26(-0.91%)
Jan 16, 2014 28.39 29.10 28.39 29.07 2,165,242 -0.07(-0.24%)
Jan 15, 2014 29.22 29.25 29.00 29.14 2,620,669 -0.08(-0.29%)
Jan 14, 2014 28.92 29.24 28.87 29.22 1,648,887 +0.30(+1.04%)
Jan 13, 2014 28.87 29.16 28.83 28.92 1,463,455 -0.09(-0.32%)
Jan 10, 2014 28.85 29.05 28.85 29.02 1,212,821 +0.24(+0.83%)
Jan 09, 2014 28.48 28.82 28.41 28.78 1,494,652 +0.31(+1.09%)
Jan 08, 2014 28.73 28.79 28.27 28.47 2,481,528 -0.31(-1.07%)
Jan 07, 2014 28.55 28.87 28.55 28.78 1,449,359 +0.25(+0.89%)
Jan 06, 2014 28.73 28.80 28.43 28.52 986,722 -0.12(-0.41%)
Jan 03, 2014 28.62 28.75 28.55 28.64 833,120 +0.09(+0.31%)
Jan 02, 2014 28.77 28.81 28.45 28.55 1,125,658 -0.24(-0.84%)
Dec 31, 2013 28.95 28.79 28.79 28.79 770,718 -0.09(-0.32%)
Dec 30, 2013 28.76 28.97 28.75 28.89 832,093 +0.16(+0.55%)
Dec 27, 2013 28.67 28.78 28.61 28.73 1,255,631 +0.08(+0.26%)
Dec 26, 2013 28.52 28.72 28.47 28.65 923,686 +0.11(+0.39%)
Dec 24, 2013 28.45 28.63 28.38 28.54 349,113 +0.12(+0.44%)
Dec 23, 2013 28.66 28.67 28.33 28.42 966,843 -0.10(-0.34%)
Dec 20, 2013 28.44 28.67 28.32 28.51 1,643,748 +0.09(+0.31%)
Dec 19, 2013 28.27 28.48 28.10 28.42 1,057,605 +0.15(+0.51%)
Dec 18, 2013 28.05 28.37 27.68 28.28 2,623,747 +0.24(+0.84%)
Dec 17, 2013 28.11 28.17 27.85 28.04 1,131,945 -0.09(-0.32%)
Dec 16, 2013 28.13 28.32 28.04 28.13 1,360,740 +0.02(+0.06%)
Dec 13, 2013 28.27 28.40 28.06 28.12 935,432 -0.15(-0.51%)
Dec 12, 2013 28.55 28.71 28.23 28.26 1,548,905 -0.39(-1.35%)
Dec 11, 2013 28.61 28.93 28.52 28.65 2,089,622 +0.18(+0.63%)
Dec 10, 2013 28.95 29.03 28.47 28.47 1,378,663 -0.57(-1.96%)
Dec 09, 2013 28.95 29.30 28.91 29.04 1,322,583 +0.21(+0.74%)
Dec 06, 2013 28.47 28.87 28.44 28.83 1,698,439 +0.56(+1.98%)
Dec 05, 2013 28.47 28.56 28.20 28.27 1,535,528 -0.24(-0.83%)
Dec 04, 2013 28.41 28.63 28.17 28.50 1,812,981 -0.10(-0.36%)
Dec 03, 2013 28.60 28.65 28.41 28.61 1,168,369 -0.03(-0.10%)
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.