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 (%)
Sep 29, 2023 73.38 74.35 73.26 73.87 1,704,479 +0.97(+1.33%)
Sep 28, 2023 72.66 73.16 72.38 72.91 1,266,525 +0.55(+0.76%)
Sep 27, 2023 73.57 74.09 72.10 72.36 1,461,409 -1.36(-1.84%)
Sep 26, 2023 73.19 74.18 73.11 73.72 1,348,667 -0.08(-0.11%)
Sep 25, 2023 74.48 74.00 73.54 73.80 1,411,841 -0.97(-1.29%)
Sep 22, 2023 75.35 76.00 74.74 74.76 981,723 -0.84(-1.11%)
Sep 21, 2023 76.47 76.84 75.55 75.60 1,019,528 -1.12(-1.46%)
Sep 20, 2023 77.22 77.40 76.63 76.73 1,455,226 -0.16(-0.20%)
Sep 19, 2023 77.91 78.29 76.80 76.88 1,410,541 -1.17(-1.50%)
Sep 18, 2023 78.21 78.32 77.30 78.05 1,126,418 +0.13(+0.16%)
Sep 15, 2023 78.53 78.75 77.84 77.93 1,839,881 -0.58(-0.73%)
Sep 14, 2023 78.16 78.61 77.82 78.50 1,130,156 +0.53(+0.68%)
Sep 13, 2023 78.58 78.89 77.74 77.98 1,116,866 -0.87(-1.10%)
Sep 12, 2023 79.84 79.96 78.57 78.85 781,396 -1.00(-1.25%)
Sep 11, 2023 79.01 80.07 78.84 79.84 1,063,913 +1.03(+1.30%)
Sep 08, 2023 78.16 78.84 77.99 78.82 802,128 +0.57(+0.72%)
Sep 07, 2023 78.58 79.12 78.09 78.25 996,258 +0.02(+0.03%)
Sep 06, 2023 78.55 78.75 78.18 78.23 832,293 -0.38(-0.48%)
Sep 05, 2023 78.43 78.94 77.88 78.61 1,168,736 +0.03(+0.04%)
Sep 01, 2023 80.24 80.47 78.34 78.58 1,495,138 -1.58(-1.97%)
Aug 31, 2023 81.08 81.18 80.01 80.16 1,427,612 -0.82(-1.01%)
Aug 30, 2023 81.08 81.53 80.69 80.98 719,281 +0.12(+0.14%)
Aug 29, 2023 80.38 80.96 79.62 80.87 965,764 +0.78(+0.98%)
Aug 28, 2023 79.72 80.23 79.66 80.09 1,116,155 +0.51(+0.64%)
Aug 25, 2023 79.65 79.99 78.74 79.58 1,444,823 +0.48(+0.61%)
Aug 24, 2023 79.89 80.32 78.88 79.10 1,476,175 -0.64(-0.81%)
Aug 23, 2023 80.72 80.95 79.57 79.74 1,189,241 -0.68(-0.85%)
Aug 22, 2023 81.53 81.63 80.13 80.43 1,167,269 -1.28(-1.57%)
Aug 21, 2023 82.79 82.79 81.48 81.71 1,013,930 -1.28(-1.54%)
Aug 18, 2023 83.01 83.43 82.69 82.99 808,355 -0.12(-0.14%)
Aug 17, 2023 83.94 84.10 82.99 83.10 652,900 -0.69(-0.83%)
Aug 16, 2023 83.99 84.40 83.79 83.80 488,037 -0.08(-0.09%)
Aug 15, 2023 84.53 84.53 83.41 83.88 800,655 -0.93(-1.09%)
Aug 14, 2023 84.68 85.03 84.43 84.80 899,582 +0.39(+0.46%)
Aug 11, 2023 84.35 84.62 83.94 84.41 1,128,170 +0.28(+0.34%)
Aug 10, 2023 85.04 85.39 84.05 84.13 773,311 -0.81(-0.95%)
Aug 09, 2023 83.78 85.33 83.50 84.94 1,030,603 +1.16(+1.39%)
Aug 08, 2023 85.58 85.58 83.55 83.78 809,157 -1.80(-2.10%)
Aug 07, 2023 85.27 85.80 84.94 85.58 742,582 +0.27(+0.32%)
Aug 04, 2023 86.37 86.71 85.25 85.30 1,016,275 -0.81(-0.94%)
Aug 03, 2023 86.08 86.54 85.80 86.11 1,040,610 -0.12(-0.14%)
Aug 02, 2023 85.80 86.81 85.66 86.23 1,159,755 +0.23(+0.27%)
Aug 01, 2023 87.34 87.74 85.94 86.00 1,544,829 -1.40(-1.60%)
Jul 31, 2023 87.73 87.89 86.27 87.39 2,419,170 -0.34(-0.39%)
Jul 28, 2023 88.09 88.26 87.19 87.73 1,030,617 +0.25(+0.29%)
Jul 27, 2023 87.82 88.34 87.43 87.48 1,478,992 -0.35(-0.40%)
Jul 26, 2023 87.65 88.00 87.21 87.83 1,215,024 +0.11(+0.12%)
Jul 25, 2023 86.93 87.85 86.39 87.72 1,671,392 +1.03(+1.18%)
Jul 24, 2023 85.93 87.07 85.74 86.70 1,158,409 +0.63(+0.73%)
Jul 21, 2023 85.51 86.26 85.17 86.07 1,491,401 +0.56(+0.65%)
Jul 20, 2023 84.35 85.58 84.17 85.52 980,840 +1.47(+1.74%)
Jul 19, 2023 83.63 84.25 83.08 84.05 1,206,880 +0.62(+0.74%)
Jul 18, 2023 83.91 84.48 83.08 83.44 977,864 -0.31(-0.37%)
Jul 17, 2023 83.49 84.26 83.42 83.75 961,333 -0.02(-0.02%)
Jul 14, 2023 83.12 83.97 82.85 83.77 923,025 +0.55(+0.66%)
Jul 13, 2023 82.82 83.37 82.18 83.22 893,757 +0.25(+0.31%)
Jul 12, 2023 81.78 83.29 81.59 82.97 1,361,720 +1.40(+1.71%)
Jul 11, 2023 81.36 81.69 81.00 81.57 2,000,332 +0.20(+0.24%)
Jul 10, 2023 82.57 82.85 81.22 81.38 1,752,941 -1.32(-1.59%)
Jul 07, 2023 83.16 83.71 82.65 82.69 1,378,842 -0.63(-0.76%)
Jul 06, 2023 84.41 84.51 83.00 83.33 1,722,837 -1.32(-1.56%)
Jul 05, 2023 85.39 85.52 84.48 84.65 1,937,547 -1.07(-1.25%)
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.