Skip to main content

McCormick & Co (NY: MKC )

77.14 +1.11 (+1.46%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 88.74 88.90 87.26 88.40 2,391,616 -0.35(-0.39%)
Jul 28, 2023 89.10 89.28 88.20 88.74 1,018,879 +0.26(+0.29%)
Jul 27, 2023 88.83 89.36 88.44 88.49 1,462,147 -0.36(-0.40%)
Jul 26, 2023 88.66 89.02 88.21 88.84 1,201,186 +0.11(+0.12%)
Jul 25, 2023 87.93 88.86 87.38 88.73 1,652,355 +1.04(+1.18%)
Jul 24, 2023 86.92 88.07 86.73 87.70 1,145,215 +0.63(+0.73%)
Jul 21, 2023 86.49 87.25 86.16 87.06 1,474,415 +0.56(+0.65%)
Jul 20, 2023 85.33 86.56 85.14 86.50 969,669 +1.48(+1.74%)
Jul 19, 2023 84.60 85.22 84.03 85.02 1,193,135 +0.62(+0.74%)
Jul 18, 2023 84.88 85.45 84.04 84.40 966,726 -0.32(-0.37%)
Jul 17, 2023 84.45 85.23 84.38 84.71 950,384 -0.02(-0.02%)
Jul 14, 2023 84.08 84.94 83.80 84.73 912,512 +0.55(+0.66%)
Jul 13, 2023 83.78 84.33 83.12 84.18 883,578 +0.26(+0.31%)
Jul 12, 2023 82.72 84.25 82.53 83.92 1,346,210 +1.41(+1.71%)
Jul 11, 2023 82.29 82.63 81.94 82.51 1,977,549 +0.20(+0.24%)
Jul 10, 2023 83.52 83.80 82.16 82.31 1,732,976 -1.33(-1.59%)
Jul 07, 2023 84.12 84.67 83.60 83.65 1,363,138 -0.64(-0.76%)
Jul 06, 2023 85.38 85.48 83.95 84.29 1,703,214 -1.34(-1.56%)
Jul 05, 2023 86.37 86.51 85.45 85.63 1,915,479 -1.08(-1.25%)
Jul 03, 2023 85.79 86.71 85.07 86.71 1,184,529 +0.92(+1.08%)
Jun 30, 2023 86.15 86.53 85.07 85.78 2,408,556 +0.44(+0.52%)
Jun 29, 2023 89.32 89.32 84.85 85.34 5,077,866 -4.99(-5.52%)
Jun 28, 2023 90.92 90.93 89.57 90.33 3,982,627 -1.38(-1.50%)
Jun 27, 2023 91.97 92.22 91.18 91.70 2,839,444 -0.04(-0.04%)
Jun 26, 2023 92.20 92.20 91.17 91.74 1,884,552 -0.49(-0.53%)
Jun 23, 2023 92.71 92.83 91.95 92.23 1,809,867 +0.04(+0.04%)
Jun 22, 2023 92.33 92.58 91.80 92.20 1,315,292 +0.43(+0.47%)
Jun 21, 2023 91.23 92.15 90.86 91.76 1,806,101 +0.36(+0.40%)
Jun 20, 2023 91.73 92.69 91.39 91.40 2,829,334 +0.29(+0.31%)
Jun 16, 2023 90.52 91.75 90.45 91.11 1,742,870 +0.66(+0.73%)
Jun 15, 2023 89.86 90.53 89.37 90.45 1,325,023 +0.98(+1.10%)
Jun 14, 2023 89.28 89.75 88.89 89.47 771,887 +0.63(+0.71%)
Jun 13, 2023 88.93 89.57 88.70 88.84 913,112 -0.29(-0.32%)
Jun 12, 2023 89.37 89.49 88.69 89.13 778,647 -0.04(-0.04%)
Jun 09, 2023 88.40 89.45 88.27 89.17 704,927 +0.53(+0.60%)
Jun 08, 2023 89.11 89.29 87.94 88.64 773,891 -0.61(-0.68%)
Jun 07, 2023 87.77 89.49 86.86 89.25 1,443,592 +0.59(+0.67%)
Jun 06, 2023 90.23 90.87 88.10 88.66 1,747,250 +1.37(+1.57%)
Jun 05, 2023 86.93 88.12 86.91 87.29 873,386 +0.30(+0.34%)
Jun 02, 2023 86.01 87.07 86.01 86.99 1,158,507 +0.87(+1.00%)
Jun 01, 2023 84.98 86.17 84.95 86.13 1,672,402 +1.82(+2.16%)
May 31, 2023 84.19 85.13 83.35 84.31 6,142,297 +0.30(+0.36%)
May 30, 2023 84.76 85.08 83.65 84.00 1,413,777 -1.48(-1.74%)
May 26, 2023 85.35 85.85 84.63 85.49 1,088,194 -0.28(-0.32%)
May 25, 2023 85.69 86.23 85.36 85.76 1,030,704 -0.47(-0.55%)
May 24, 2023 85.83 86.84 85.16 86.24 1,050,254 +0.39(+0.46%)
May 23, 2023 86.32 86.32 85.45 85.84 988,720 -0.42(-0.49%)
May 22, 2023 87.18 87.52 85.77 86.27 1,570,985 -1.18(-1.35%)
May 19, 2023 87.12 87.98 86.90 87.45 3,005,720 +0.33(+0.38%)
May 18, 2023 86.87 87.28 86.47 87.11 918,850 -0.20(-0.23%)
May 17, 2023 88.29 88.51 86.62 87.31 1,038,183 -0.90(-1.03%)
May 16, 2023 89.15 89.15 87.91 88.21 1,082,412 -1.13(-1.27%)
May 15, 2023 88.81 89.66 88.03 89.34 1,446,787 +0.56(+0.63%)
May 12, 2023 87.89 88.81 87.87 88.78 1,320,604 +0.76(+0.86%)
May 11, 2023 87.46 88.13 87.11 88.03 1,017,350 +0.48(+0.55%)
May 10, 2023 87.06 88.00 86.77 87.54 1,119,008 +0.56(+0.64%)
May 09, 2023 86.62 87.56 86.37 86.98 1,144,141 +0.16(+0.18%)
May 08, 2023 87.05 87.39 86.53 86.83 788,688 -0.65(-0.74%)
May 05, 2023 86.43 87.50 86.43 87.48 789,730 +0.67(+0.77%)
May 04, 2023 86.65 87.09 85.78 86.81 991,090 +0.34(+0.40%)
May 03, 2023 87.07 87.69 86.33 86.46 1,279,639 -0.30(-0.35%)
May 02, 2023 86.74 87.04 86.06 86.77 999,368 -0.18(-0.20%)
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.