Skip to main content

McCormick & Co (NY: MKC )

84.27 -0.23 (-0.27%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 13.86 13.95 13.80 13.90 941,769 +0.07(+0.48%)
Mar 30, 2006 13.92 13.97 13.81 13.83 901,077 -0.19(-1.38%)
Mar 29, 2006 13.86 14.06 13.82 14.02 940,307 +0.11(+0.80%)
Mar 28, 2006 14.01 14.03 13.90 13.91 1,193,232 -0.14(-0.99%)
Mar 27, 2006 14.32 14.34 13.96 14.05 1,498,789 -0.33(-2.28%)
Mar 24, 2006 14.36 14.38 14.29 14.38 1,136,702 +0.02(+0.11%)
Mar 23, 2006 14.22 14.37 14.21 14.36 1,504,394 +0.07(+0.52%)
Mar 22, 2006 14.30 14.34 14.16 14.29 2,161,561 -0.04(-0.26%)
Mar 21, 2006 13.54 14.38 13.54 14.33 2,968,827 +0.35(+2.50%)
Mar 20, 2006 14.04 14.06 13.90 13.98 1,467,357 -0.13(-0.90%)
Mar 17, 2006 14.13 14.13 13.94 14.11 1,307,024 +0.04(+0.29%)
Mar 16, 2006 13.92 14.07 13.89 14.06 1,492,454 +0.13(+0.94%)
Mar 15, 2006 13.96 13.97 13.91 13.93 945,180 -0.04(-0.29%)
Mar 14, 2006 13.87 13.98 13.85 13.97 815,794 +0.07(+0.47%)
Mar 13, 2006 13.83 13.97 13.81 13.91 1,266,332 +0.06(+0.42%)
Mar 10, 2006 13.74 13.87 13.67 13.85 1,242,696 +0.14(+0.99%)
Mar 09, 2006 13.60 13.75 13.60 13.72 910,580 +0.10(+0.72%)
Mar 08, 2006 13.46 13.67 13.43 13.62 938,358 +0.16(+1.19%)
Mar 07, 2006 13.40 13.51 13.09 13.46 943,231 +0.03(+0.21%)
Mar 06, 2006 13.48 13.51 13.37 13.43 599,174 -0.05(-0.40%)
Mar 03, 2006 13.42 13.57 13.37 13.48 793,376 +0.03(+0.24%)
Mar 02, 2006 13.42 13.52 13.36 13.45 1,024,128 -0.01(-0.09%)
Mar 01, 2006 13.48 13.54 13.38 13.46 816,037 -0.01(-0.09%)
Feb 28, 2006 13.65 13.63 13.44 13.47 1,903,031 -0.17(-1.26%)
Feb 27, 2006 13.67 13.72 13.59 13.65 878,903 -0.05(-0.36%)
Feb 24, 2006 13.63 13.73 13.63 13.70 1,152,053 +0.03(+0.21%)
Feb 23, 2006 13.48 13.78 13.48 13.67 2,255,129 +0.18(+1.37%)
Feb 22, 2006 13.49 13.68 13.46 13.48 1,883,295 -0.02(-0.15%)
Feb 21, 2006 13.48 13.64 13.46 13.50 2,365,753 +0.00(+0.00%)
Feb 17, 2006 13.40 13.58 13.28 13.50 1,592,114 +0.14(+1.08%)
Feb 16, 2006 13.18 13.36 13.14 13.36 707,362 +0.17(+1.31%)
Feb 15, 2006 13.01 13.21 12.98 13.19 806,291 +0.13(+0.97%)
Feb 14, 2006 12.99 13.12 12.93 13.06 1,722,475 +0.06(+0.44%)
Feb 13, 2006 13.05 13.09 12.95 13.00 1,045,327 -0.09(-0.72%)
Feb 10, 2006 12.95 13.10 12.92 13.10 1,270,718 +0.13(+0.98%)
Feb 09, 2006 12.85 13.06 12.83 12.97 1,941,774 +0.11(+0.86%)
Feb 08, 2006 12.62 12.86 12.57 12.86 1,567,747 +0.23(+1.85%)
Feb 07, 2006 12.52 12.64 12.50 12.62 1,582,367 +0.01(+0.10%)
Feb 06, 2006 12.53 12.69 12.53 12.61 1,211,264 +0.05(+0.39%)
Feb 03, 2006 12.42 12.61 12.42 12.56 1,010,483 +0.05(+0.43%)
Feb 02, 2006 12.45 12.55 12.44 12.51 693,473 +0.02(+0.20%)
Feb 01, 2006 12.35 12.58 12.35 12.48 1,198,349 +0.09(+0.70%)
Jan 31, 2006 12.55 12.56 12.39 12.40 2,252,449 -0.20(-1.56%)
Jan 30, 2006 12.76 12.78 12.57 12.60 1,043,621 -0.19(-1.51%)
Jan 27, 2006 12.68 12.82 12.67 12.79 733,678 +0.11(+0.84%)
Jan 26, 2006 12.80 13.03 12.63 12.68 1,371,839 -0.04(-0.32%)
Jan 25, 2006 12.93 13.01 12.64 12.72 2,301,913 -0.18(-1.40%)
Jan 24, 2006 12.87 12.94 12.73 12.90 2,212,244 +0.08(+0.61%)
Jan 23, 2006 13.03 13.08 12.64 12.82 1,509,267 +0.31(+2.49%)
Jan 20, 2006 12.60 12.67 12.51 12.51 891,574 -0.17(-1.33%)
Jan 19, 2006 12.60 12.71 12.53 12.68 599,662 +0.10(+0.78%)
Jan 18, 2006 12.51 12.80 12.50 12.58 1,087,481 -0.01(-0.07%)
Jan 17, 2006 12.67 12.71 12.58 12.59 642,791 -0.07(-0.55%)
Jan 13, 2006 12.62 12.82 12.62 12.66 884,751 +0.07(+0.52%)
Jan 12, 2006 12.39 12.62 12.38 12.60 1,297,034 +0.17(+1.39%)
Jan 11, 2006 12.62 12.67 12.41 12.42 2,214,680 -0.20(-1.56%)
Jan 10, 2006 12.76 12.78 12.55 12.62 2,077,496 -0.21(-1.60%)
Jan 09, 2006 12.93 12.99 12.81 12.82 2,593,338 -0.14(-1.11%)
Jan 06, 2006 13.13 13.19 12.91 12.97 2,972,969 -0.14(-1.06%)
Jan 05, 2006 13.13 13.15 13.07 13.11 1,889,386 -0.07(-0.53%)
Jan 04, 2006 12.87 13.18 12.85 13.18 2,573,601 +0.37(+2.88%)
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.