Skip to main content

McCormick & Co (NY: MKC )

76.98 +0.95 (+1.25%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 63.76 64.09 62.89 63.51 6,037,377 +0.12(+0.19%)
Oct 30, 2023 62.97 63.66 62.33 63.39 2,136,736 +0.80(+1.27%)
Oct 27, 2023 63.87 64.35 62.15 62.59 1,900,183 -1.44(-2.25%)
Oct 26, 2023 63.86 65.06 63.61 64.03 3,554,573 +0.05(+0.08%)
Oct 25, 2023 61.85 64.25 61.72 63.98 3,460,628 +2.07(+3.34%)
Oct 24, 2023 60.74 62.39 60.74 61.92 3,616,155 +1.45(+2.40%)
Oct 23, 2023 59.33 61.11 59.08 60.47 4,502,979 +1.07(+1.81%)
Oct 20, 2023 59.83 60.15 59.19 59.39 2,705,358 -0.28(-0.47%)
Oct 19, 2023 60.73 60.95 59.57 59.67 2,580,251 -1.16(-1.91%)
Oct 18, 2023 61.51 62.16 60.80 60.83 2,540,806 -0.65(-1.05%)
Oct 17, 2023 60.76 61.88 60.76 61.48 2,721,257 +0.36(+0.59%)
Oct 16, 2023 60.91 61.43 60.17 61.12 3,608,517 +0.51(+0.84%)
Oct 13, 2023 59.35 60.66 59.13 60.61 3,963,724 +1.42(+2.40%)
Oct 12, 2023 61.49 61.62 58.77 59.19 4,442,277 -2.44(-3.97%)
Oct 11, 2023 62.96 63.22 61.31 61.64 2,882,099 -1.18(-1.88%)
Oct 10, 2023 63.50 63.89 62.46 62.82 3,592,649 +0.05(+0.08%)
Oct 09, 2023 63.82 64.13 61.54 62.77 5,264,052 -1.38(-2.15%)
Oct 06, 2023 64.56 64.56 61.86 64.15 4,169,590 -0.45(-0.69%)
Oct 05, 2023 67.75 67.75 64.52 64.60 3,391,763 -2.98(-4.41%)
Oct 04, 2023 67.73 68.45 65.28 67.58 3,850,990 +0.01(+0.01%)
Oct 03, 2023 69.46 70.58 65.80 67.57 7,656,666 -6.24(-8.46%)
Oct 02, 2023 74.37 74.57 73.41 73.82 2,858,892 -0.91(-1.22%)
Sep 29, 2023 74.22 75.21 74.11 74.73 1,685,066 +0.98(+1.33%)
Sep 28, 2023 73.50 74.00 73.21 73.75 1,252,100 +0.55(+0.76%)
Sep 27, 2023 74.42 74.94 72.93 73.19 1,444,764 -1.37(-1.84%)
Sep 26, 2023 74.03 75.03 73.95 74.57 1,333,307 -0.08(-0.11%)
Sep 25, 2023 75.34 74.85 74.39 74.65 1,395,760 -0.98(-1.29%)
Sep 22, 2023 76.22 76.88 75.61 75.62 970,541 -0.85(-1.11%)
Sep 21, 2023 77.35 77.73 76.43 76.47 1,007,916 -1.14(-1.46%)
Sep 20, 2023 78.10 78.29 77.51 77.61 1,438,652 -0.16(-0.20%)
Sep 19, 2023 78.81 79.19 77.69 77.77 1,394,476 -1.19(-1.50%)
Sep 18, 2023 79.11 79.22 78.19 78.95 1,113,588 +0.13(+0.16%)
Sep 15, 2023 79.44 79.66 78.74 78.83 1,818,925 -0.58(-0.73%)
Sep 14, 2023 79.06 79.52 78.72 79.41 1,117,284 +0.53(+0.68%)
Sep 13, 2023 79.49 79.80 78.64 78.88 1,104,145 -0.88(-1.10%)
Sep 12, 2023 80.76 80.88 79.48 79.75 772,496 -1.01(-1.25%)
Sep 11, 2023 79.92 80.99 79.74 80.76 1,051,795 +1.04(+1.30%)
Sep 08, 2023 79.06 79.74 78.89 79.72 792,992 +0.57(+0.72%)
Sep 07, 2023 79.49 80.04 78.99 79.15 984,911 +0.02(+0.03%)
Sep 06, 2023 79.46 79.66 79.08 79.13 822,813 -0.39(-0.48%)
Sep 05, 2023 79.33 79.85 78.78 79.52 1,155,425 +0.03(+0.04%)
Sep 01, 2023 81.17 81.39 79.24 79.49 1,478,109 -1.60(-1.97%)
Aug 31, 2023 82.02 82.12 80.93 81.09 1,411,352 -0.83(-1.01%)
Aug 30, 2023 82.02 82.47 81.62 81.92 711,089 +0.12(+0.14%)
Aug 29, 2023 81.31 81.89 80.53 81.80 954,765 +0.79(+0.98%)
Aug 28, 2023 80.63 81.16 80.57 81.01 1,103,443 +0.51(+0.64%)
Aug 25, 2023 80.56 80.92 79.65 80.50 1,428,367 +0.48(+0.61%)
Aug 24, 2023 80.81 81.25 79.78 80.01 1,459,362 -0.65(-0.81%)
Aug 23, 2023 81.65 81.88 80.49 80.66 1,175,696 -0.69(-0.85%)
Aug 22, 2023 82.47 82.57 81.05 81.35 1,153,974 -1.29(-1.57%)
Aug 21, 2023 83.75 83.75 82.42 82.65 1,002,381 -1.29(-1.54%)
Aug 18, 2023 83.96 84.39 83.65 83.94 799,148 -0.12(-0.14%)
Aug 17, 2023 84.91 85.07 83.94 84.06 645,464 -0.70(-0.83%)
Aug 16, 2023 84.96 85.38 84.75 84.76 482,478 -0.08(-0.09%)
Aug 15, 2023 85.50 85.50 84.37 84.84 791,536 -0.94(-1.09%)
Aug 14, 2023 85.65 86.01 85.41 85.78 889,336 +0.40(+0.46%)
Aug 11, 2023 85.33 85.59 84.91 85.39 1,115,320 +0.29(+0.34%)
Aug 10, 2023 86.02 86.37 85.02 85.10 764,504 -0.82(-0.95%)
Aug 09, 2023 84.74 86.31 84.46 85.92 1,018,864 +1.18(+1.39%)
Aug 08, 2023 86.56 86.56 84.52 84.74 799,941 -1.82(-2.10%)
Aug 07, 2023 86.25 86.79 85.92 86.56 734,124 +0.28(+0.32%)
Aug 04, 2023 87.36 87.71 86.24 86.28 1,004,700 -0.82(-0.94%)
Aug 03, 2023 87.07 87.54 86.79 87.10 1,028,758 -0.12(-0.14%)
Aug 02, 2023 86.79 87.81 86.65 87.22 1,146,546 +0.24(+0.27%)
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.