Skip to main content

McCormick & Co (NY: MKC )

74.54 -0.43 (-0.57%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 74.83 76.02 73.86 74.54 1,198,636 -0.43(-0.57%)
Feb 02, 2023 75.31 75.69 74.64 74.97 1,696,379 -0.65(-0.86%)
Feb 01, 2023 74.94 75.93 74.50 75.62 1,436,393 +0.50(+0.67%)
Jan 31, 2023 75.06 75.49 74.51 75.12 1,732,613 +0.44(+0.59%)
Jan 30, 2023 74.28 75.17 74.08 74.68 1,270,506 +0.24(+0.32%)
Jan 27, 2023 73.74 75.49 73.74 74.44 2,217,370 +0.98(+1.33%)
Jan 26, 2023 73.00 74.93 72.25 73.46 3,535,031 -4.52(-5.80%)
Jan 25, 2023 78.18 78.46 76.77 77.98 1,660,439 -0.62(-0.79%)
Jan 24, 2023 79.21 79.21 77.78 78.60 1,056,263 -0.05(-0.06%)
Jan 23, 2023 77.46 78.73 77.36 78.65 1,142,492 +1.21(+1.56%)
Jan 20, 2023 76.63 77.46 75.85 77.44 1,046,061 +0.79(+1.03%)
Jan 19, 2023 77.00 77.53 76.62 76.65 984,737 -0.52(-0.67%)
Jan 18, 2023 80.94 81.14 77.13 77.17 1,326,711 -3.93(-4.85%)
Jan 17, 2023 81.10 82.20 81.10 81.10 1,191,583 +0.00(+0.00%)
Jan 13, 2023 80.61 81.52 80.12 81.10 839,954 +0.13(+0.16%)
Jan 12, 2023 83.28 83.44 80.07 80.97 1,637,261 -2.55(-3.05%)
Jan 11, 2023 84.30 84.59 82.44 83.52 1,148,515 -0.85(-1.01%)
Jan 10, 2023 84.78 85.05 84.06 84.37 1,067,796 -0.24(-0.28%)
Jan 09, 2023 85.97 86.36 84.52 84.61 1,167,000 -1.69(-1.96%)
Jan 06, 2023 85.29 86.61 84.58 86.30 937,236 +1.85(+2.19%)
Jan 05, 2023 84.88 85.27 84.11 84.45 776,872 -0.51(-0.60%)
Jan 04, 2023 83.76 85.50 83.55 84.96 890,811 +1.49(+1.79%)
Jan 03, 2023 83.24 83.48 82.09 83.47 931,039 +0.58(+0.70%)
Dec 30, 2022 84.11 84.21 81.96 82.89 842,786 -1.25(-1.49%)
Dec 29, 2022 83.24 84.29 83.07 84.14 685,572 +1.29(+1.56%)
Dec 28, 2022 84.62 84.96 82.83 82.85 703,890 -1.58(-1.87%)
Dec 27, 2022 84.05 84.69 83.70 84.43 668,381 +0.61(+0.72%)
Dec 23, 2022 83.69 84.06 83.33 83.83 605,698 +0.04(+0.05%)
Dec 22, 2022 83.68 83.93 82.78 83.79 920,667 -0.07(-0.08%)
Dec 21, 2022 82.83 84.32 82.83 83.86 672,585 +1.25(+1.52%)
Dec 20, 2022 82.22 82.88 81.54 82.60 791,301 +0.15(+0.18%)
Dec 19, 2022 83.04 83.82 81.72 82.45 1,069,879 -0.57(-0.68%)
Dec 16, 2022 83.38 83.79 82.04 83.02 2,493,178 -1.05(-1.24%)
Dec 15, 2022 85.14 85.54 83.67 84.06 1,115,101 -1.80(-2.10%)
Dec 14, 2022 86.39 87.42 85.60 85.87 1,181,854 -0.33(-0.38%)
Dec 13, 2022 86.97 87.61 85.58 86.19 1,194,176 +0.62(+0.72%)
Dec 12, 2022 85.29 85.70 84.84 85.58 785,181 +0.70(+0.82%)
Dec 09, 2022 84.98 85.47 84.72 84.88 812,792 -0.37(-0.43%)
Dec 08, 2022 84.77 85.72 84.71 85.25 824,116 +0.30(+0.35%)
Dec 07, 2022 84.34 85.00 84.25 84.95 941,845 +0.97(+1.15%)
Dec 06, 2022 83.48 84.41 83.48 83.98 854,630 +0.33(+0.39%)
Dec 05, 2022 85.00 85.08 83.30 83.66 902,929 -2.32(-2.70%)
Dec 02, 2022 85.16 86.12 84.81 85.98 1,007,338 +0.65(+0.76%)
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.