Skip to main content

McCormick & Co (NY: MKC )

72.87 +1.67 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 71.41 73.11 71.36 72.87 1,259,287 +1.67(+2.35%)
Mar 23, 2023 72.02 72.66 71.16 71.20 1,448,240 -0.91(-1.26%)
Mar 22, 2023 72.63 73.18 72.09 72.11 1,203,225 -0.68(-0.93%)
Mar 21, 2023 73.22 73.44 72.08 72.79 1,329,733 -0.49(-0.67%)
Mar 20, 2023 72.64 73.41 72.57 73.28 1,348,778 +0.66(+0.91%)
Mar 17, 2023 73.46 73.46 72.38 72.62 2,680,301 -0.63(-0.86%)
Mar 16, 2023 73.04 73.33 72.04 73.25 1,416,723 +0.33(+0.45%)
Mar 15, 2023 71.55 73.19 70.95 72.92 1,507,906 +1.08(+1.50%)
Mar 14, 2023 72.50 72.52 71.04 71.84 1,406,092 -0.28(-0.39%)
Mar 13, 2023 70.68 72.79 70.60 72.12 1,456,597 +1.17(+1.65%)
Mar 10, 2023 71.69 71.86 70.69 70.95 1,358,843 -1.05(-1.46%)
Mar 09, 2023 73.18 73.39 71.74 72.00 1,742,856 -0.74(-1.02%)
Mar 08, 2023 72.34 73.08 71.86 72.74 1,565,650 +0.61(+0.85%)
Mar 07, 2023 73.32 73.59 71.80 72.13 1,836,323 -1.10(-1.50%)
Mar 06, 2023 72.74 73.37 72.49 73.23 1,194,814 +0.33(+0.45%)
Mar 03, 2023 73.38 73.38 72.37 72.90 1,794,847 -0.14(-0.19%)
Mar 02, 2023 72.95 73.04 71.84 73.04 2,324,072 +0.07(+0.10%)
Mar 01, 2023 74.00 74.00 72.59 72.97 1,403,821 -1.35(-1.82%)
Feb 28, 2023 74.63 74.80 74.06 74.32 1,723,967 -0.69(-0.92%)
Feb 27, 2023 75.42 75.80 74.66 75.01 1,056,402 +0.03(+0.04%)
Feb 24, 2023 74.80 75.24 74.60 74.98 820,551 -0.42(-0.56%)
Feb 23, 2023 75.84 76.15 74.60 75.40 945,170 -0.44(-0.58%)
Feb 22, 2023 75.90 76.88 75.46 75.84 1,320,808 +0.31(+0.41%)
Feb 21, 2023 75.70 75.79 74.67 75.53 1,002,191 -0.22(-0.29%)
Feb 17, 2023 74.38 75.98 74.05 75.75 1,031,216 +1.44(+1.94%)
Feb 16, 2023 74.01 74.65 73.44 74.31 974,031 -0.49(-0.66%)
Feb 15, 2023 74.74 75.05 74.15 74.80 1,099,468 -0.11(-0.15%)
Feb 14, 2023 75.50 75.50 74.11 74.91 990,438 -0.68(-0.90%)
Feb 13, 2023 74.66 75.60 74.61 75.59 1,036,013 +1.09(+1.46%)
Feb 10, 2023 73.50 74.51 73.04 74.50 1,174,191 +1.08(+1.47%)
Feb 09, 2023 74.09 74.44 72.88 73.42 1,386,519 -0.37(-0.50%)
Feb 08, 2023 74.28 74.46 73.68 73.79 1,210,926 -0.79(-1.06%)
Feb 07, 2023 74.82 74.82 73.35 74.58 1,470,584 -0.74(-0.98%)
Feb 06, 2023 74.17 75.42 74.17 75.32 1,058,997 +0.78(+1.05%)
Feb 03, 2023 74.83 76.02 73.86 74.54 1,198,640 -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%)
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.