Skip to main content

McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 79.77 81.68 79.77 81.46 2,152,176 +2.15(+2.72%)
Mar 30, 2023 79.69 80.12 78.64 79.30 1,923,620 -0.19(-0.23%)
Mar 29, 2023 79.78 80.25 79.29 79.49 2,605,609 +0.02(+0.02%)
Mar 28, 2023 77.35 82.12 76.74 79.47 6,465,963 +6.97(+9.61%)
Mar 27, 2023 71.69 72.87 71.49 72.50 2,280,961 +1.16(+1.63%)
Mar 24, 2023 69.91 71.57 69.85 71.33 1,286,405 +1.63(+2.35%)
Mar 23, 2023 70.50 71.13 69.66 69.70 1,479,420 -0.89(-1.26%)
Mar 22, 2023 71.10 71.64 70.57 70.59 1,229,130 -0.67(-0.93%)
Mar 21, 2023 71.68 71.89 70.57 71.26 1,358,361 -0.48(-0.67%)
Mar 20, 2023 71.11 71.86 71.04 71.74 1,377,816 +0.65(+0.91%)
Mar 17, 2023 71.91 71.91 70.85 71.09 2,738,007 -0.62(-0.86%)
Mar 16, 2023 71.50 71.78 70.52 71.71 1,447,224 +0.32(+0.45%)
Mar 15, 2023 70.04 71.65 69.45 71.38 1,540,370 +1.06(+1.50%)
Mar 14, 2023 70.97 70.99 69.54 70.33 1,436,364 -0.27(-0.39%)
Mar 13, 2023 69.19 71.26 69.11 70.60 1,487,957 +1.15(+1.65%)
Mar 10, 2023 70.18 70.35 69.20 69.45 1,388,098 -1.03(-1.46%)
Mar 09, 2023 71.64 71.84 70.23 70.48 1,780,379 -0.72(-1.02%)
Mar 08, 2023 70.82 71.54 70.35 71.21 1,599,357 +0.60(+0.85%)
Mar 07, 2023 71.77 72.04 70.29 70.61 1,875,858 -1.08(-1.50%)
Mar 06, 2023 71.21 71.82 70.96 71.69 1,220,538 +0.32(+0.45%)
Mar 03, 2023 71.83 71.83 70.84 71.36 1,833,489 -0.14(-0.19%)
Mar 02, 2023 71.41 71.50 70.33 71.50 2,374,108 +0.07(+0.10%)
Mar 01, 2023 72.44 72.44 71.06 71.43 1,434,044 -1.32(-1.82%)
Feb 28, 2023 73.06 73.22 72.50 72.75 1,761,083 -0.68(-0.92%)
Feb 27, 2023 73.83 74.20 73.09 73.43 1,079,146 +0.03(+0.04%)
Feb 24, 2023 73.22 73.65 73.03 73.40 838,217 -0.41(-0.56%)
Feb 23, 2023 74.24 74.55 73.03 73.81 965,519 -0.43(-0.58%)
Feb 22, 2023 74.30 75.26 73.87 74.24 1,349,244 +0.30(+0.41%)
Feb 21, 2023 74.10 74.19 73.10 73.94 1,023,767 -0.22(-0.29%)
Feb 17, 2023 72.81 74.38 72.49 74.15 1,053,417 +1.41(+1.94%)
Feb 16, 2023 72.45 73.08 71.90 72.74 995,001 -0.48(-0.65%)
Feb 15, 2023 73.16 73.47 72.59 73.22 1,123,139 -0.11(-0.15%)
Feb 14, 2023 73.91 73.91 72.55 73.33 1,011,761 -0.67(-0.90%)
Feb 13, 2023 73.09 74.01 73.04 74.00 1,058,318 +1.07(+1.46%)
Feb 10, 2023 71.95 72.94 71.50 72.93 1,199,470 +1.06(+1.47%)
Feb 09, 2023 72.53 72.87 71.34 71.87 1,416,370 -0.36(-0.50%)
Feb 08, 2023 72.71 72.89 72.13 72.23 1,236,996 -0.77(-1.06%)
Feb 07, 2023 73.24 73.24 71.80 73.01 1,502,245 -0.72(-0.98%)
Feb 06, 2023 72.61 73.83 72.61 73.73 1,081,796 +0.76(+1.05%)
Feb 03, 2023 73.25 74.42 72.31 72.97 1,224,446 -0.42(-0.57%)
Feb 02, 2023 73.72 74.09 73.07 73.39 1,732,901 -0.64(-0.86%)
Feb 01, 2023 73.36 74.33 72.93 74.03 1,467,318 +0.49(+0.67%)
Jan 31, 2023 73.48 73.90 72.94 73.54 1,769,915 +0.43(+0.59%)
Jan 30, 2023 72.71 73.58 72.52 73.11 1,297,859 +0.23(+0.32%)
Jan 27, 2023 72.19 73.90 72.19 72.87 2,265,109 +0.96(+1.33%)
Jan 26, 2023 71.46 73.35 70.73 71.91 3,611,139 -4.42(-5.80%)
Jan 25, 2023 76.53 76.80 75.15 76.34 1,696,187 -0.61(-0.79%)
Jan 24, 2023 77.54 77.54 76.14 76.94 1,079,004 -0.05(-0.06%)
Jan 23, 2023 75.83 77.08 75.73 76.99 1,167,089 +1.18(+1.56%)
Jan 20, 2023 75.02 75.83 74.25 75.81 1,068,582 +0.77(+1.03%)
Jan 19, 2023 75.38 75.90 75.01 75.03 1,005,938 -0.51(-0.67%)
Jan 18, 2023 79.23 79.43 75.50 75.54 1,355,274 -3.85(-4.85%)
Jan 17, 2023 79.39 80.47 79.39 79.39 1,217,237 +0.00(+0.00%)
Jan 13, 2023 78.91 79.80 78.43 79.39 858,037 +0.13(+0.16%)
Jan 12, 2023 81.52 81.68 78.38 79.26 1,672,510 -2.50(-3.05%)
Jan 11, 2023 82.52 82.81 80.70 81.76 1,173,242 -0.83(-1.01%)
Jan 10, 2023 82.99 83.26 82.29 82.59 1,090,785 -0.23(-0.28%)
Jan 09, 2023 84.16 84.54 82.74 82.83 1,192,125 -1.65(-1.96%)
Jan 06, 2023 83.49 84.78 82.80 84.48 957,414 +1.81(+2.19%)
Jan 05, 2023 83.09 83.47 82.34 82.67 793,597 -0.50(-0.60%)
Jan 04, 2023 81.99 83.70 81.78 83.17 909,989 +1.46(+1.79%)
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.