Skip to main content

McCormick & Co (NY: MKC )

83.92 -0.58 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 72.22 72.39 71.67 71.92 1,781,372 -0.67(-0.92%)
Feb 27, 2023 72.99 73.36 72.25 72.59 1,091,578 +0.03(+0.04%)
Feb 24, 2023 72.39 72.82 72.20 72.56 847,874 -0.41(-0.56%)
Feb 23, 2023 73.40 73.70 72.20 72.97 976,642 -0.43(-0.58%)
Feb 22, 2023 73.45 74.40 73.03 73.40 1,364,788 +0.30(+0.41%)
Feb 21, 2023 73.26 73.35 72.27 73.10 1,035,562 -0.21(-0.29%)
Feb 17, 2023 71.98 73.53 71.66 73.31 1,065,553 +1.39(+1.94%)
Feb 16, 2023 71.62 72.24 71.08 71.92 1,006,464 -0.47(-0.66%)
Feb 15, 2023 72.33 72.63 71.76 72.39 1,136,078 -0.11(-0.15%)
Feb 14, 2023 73.07 73.07 71.72 72.50 1,023,418 -0.66(-0.90%)
Feb 13, 2023 72.25 73.16 72.21 73.15 1,070,510 +1.05(+1.46%)
Feb 10, 2023 71.13 72.11 70.68 72.10 1,213,289 +1.05(+1.47%)
Feb 09, 2023 71.70 72.04 70.53 71.05 1,432,688 -0.36(-0.50%)
Feb 08, 2023 71.89 72.06 71.31 71.41 1,251,248 -0.76(-1.06%)
Feb 07, 2023 72.41 72.41 70.99 72.18 1,519,552 -0.72(-0.98%)
Feb 06, 2023 71.78 72.99 71.78 72.89 1,094,260 +0.75(+1.05%)
Feb 03, 2023 72.42 73.57 71.48 72.14 1,238,552 -0.42(-0.57%)
Feb 02, 2023 72.88 73.25 72.23 72.55 1,752,865 -0.63(-0.86%)
Feb 01, 2023 72.53 73.48 72.10 73.18 1,484,222 +0.48(+0.67%)
Jan 31, 2023 72.64 73.06 72.11 72.70 1,790,306 +0.43(+0.59%)
Jan 30, 2023 71.89 72.74 71.69 72.27 1,312,811 +0.23(+0.32%)
Jan 27, 2023 71.36 73.06 71.36 72.04 2,291,205 +0.95(+1.33%)
Jan 26, 2023 70.65 72.51 69.92 71.09 3,652,742 -4.37(-5.80%)
Jan 25, 2023 75.66 75.93 74.30 75.47 1,715,729 -0.60(-0.79%)
Jan 24, 2023 76.66 76.66 75.27 76.07 1,091,435 -0.05(-0.06%)
Jan 23, 2023 74.96 76.20 74.87 76.12 1,180,535 +1.17(+1.56%)
Jan 20, 2023 74.16 74.96 73.41 74.94 1,080,893 +0.76(+1.03%)
Jan 19, 2023 74.52 75.04 74.15 74.18 1,017,527 -0.50(-0.67%)
Jan 18, 2023 78.33 78.52 74.64 74.68 1,370,888 -3.80(-4.85%)
Jan 17, 2023 78.49 79.55 78.49 78.49 1,231,260 +0.00(+0.00%)
Jan 13, 2023 78.01 78.89 77.54 78.49 867,923 +0.13(+0.16%)
Jan 12, 2023 80.60 80.75 77.49 78.36 1,691,779 -2.47(-3.05%)
Jan 11, 2023 81.58 81.86 79.78 80.83 1,186,758 -0.82(-1.01%)
Jan 10, 2023 82.05 82.31 81.35 81.65 1,103,352 -0.23(-0.28%)
Jan 09, 2023 83.20 83.58 81.80 81.88 1,205,859 -1.64(-1.96%)
Jan 06, 2023 82.54 83.82 81.85 83.52 968,444 +1.79(+2.19%)
Jan 05, 2023 82.14 82.52 81.40 81.73 802,740 -0.49(-0.60%)
Jan 04, 2023 81.06 82.74 80.85 82.22 920,473 +1.44(+1.79%)
Jan 03, 2023 80.56 80.79 79.44 80.78 962,041 +0.56(+0.70%)
Dec 30, 2022 81.40 81.50 79.32 80.22 870,849 -1.21(-1.49%)
Dec 29, 2022 80.56 81.57 80.39 81.43 708,400 +1.25(+1.56%)
Dec 28, 2022 81.89 82.22 80.16 80.18 727,329 -1.53(-1.87%)
Dec 27, 2022 81.35 81.96 81.00 81.71 690,637 +0.59(+0.72%)
Dec 23, 2022 80.99 81.36 80.65 81.12 625,867 +0.04(+0.05%)
Dec 22, 2022 80.98 81.23 80.11 81.09 951,324 -0.07(-0.08%)
Dec 21, 2022 80.16 81.60 80.16 81.15 694,981 +1.21(+1.52%)
Dec 20, 2022 79.57 80.21 78.91 79.94 817,650 +0.14(+0.18%)
Dec 19, 2022 80.36 81.11 79.09 79.79 1,105,505 -0.55(-0.68%)
Dec 16, 2022 80.69 81.09 79.40 80.34 2,576,197 -1.01(-1.24%)
Dec 15, 2022 82.40 82.78 80.97 81.36 1,152,232 -1.74(-2.10%)
Dec 14, 2022 83.61 84.60 82.84 83.10 1,221,208 -0.32(-0.38%)
Dec 13, 2022 84.17 84.79 82.82 83.42 1,233,940 +0.60(+0.72%)
Dec 12, 2022 82.54 82.94 82.11 82.82 811,327 +0.67(+0.82%)
Dec 09, 2022 82.24 82.71 81.99 82.15 839,857 -0.36(-0.43%)
Dec 08, 2022 82.04 82.95 81.98 82.50 851,558 +0.29(+0.35%)
Dec 07, 2022 81.62 82.26 81.54 82.21 973,207 +0.93(+1.15%)
Dec 06, 2022 80.79 81.69 80.79 81.28 883,088 +0.32(+0.39%)
Dec 05, 2022 82.26 82.34 80.61 80.96 932,995 -2.24(-2.70%)
Dec 02, 2022 82.41 83.35 82.08 83.20 1,040,881 +0.63(+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.