Skip to main content

McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 11.34 11.43 11.19 11.28 4,005,316 +0.08(+0.72%)
Mar 30, 2009 11.06 11.27 10.92 11.20 4,921,375 +0.02(+0.14%)
Mar 26, 2009 11.45 11.53 10.88 11.18 6,969,950 -0.22(-1.91%)
Mar 25, 2009 11.50 11.63 11.18 11.40 5,532,321 -0.14(-1.22%)
Mar 24, 2009 12.11 12.13 11.44 11.54 11,722,949 -1.21(-9.51%)
Mar 23, 2009 12.49 12.76 12.48 12.76 3,069,465 +0.37(+2.96%)
Mar 20, 2009 12.37 12.57 12.36 12.39 3,981,436 +0.09(+0.71%)
Mar 19, 2009 12.47 12.47 12.17 12.30 2,229,401 -0.02(-0.14%)
Mar 18, 2009 12.52 12.52 12.21 12.32 2,128,824 -0.25(-1.98%)
Mar 17, 2009 12.44 12.61 12.32 12.57 2,124,797 +0.11(+0.86%)
Mar 16, 2009 12.27 12.60 12.21 12.46 2,939,343 +0.33(+2.70%)
Mar 13, 2009 11.96 12.16 11.84 12.13 0 +0.19(+1.56%)
Mar 12, 2009 11.55 11.97 11.55 11.95 2,431,207 +0.36(+3.13%)
Mar 11, 2009 11.80 11.89 11.57 11.58 2,006,936 -0.17(-1.43%)
Mar 10, 2009 11.47 11.79 11.21 11.75 3,287,871 +0.44(+3.88%)
Mar 09, 2009 11.40 11.53 11.25 11.31 2,268,439 -0.25(-2.18%)
Mar 06, 2009 11.62 11.74 11.35 11.57 0 +0.02(+0.13%)
Mar 05, 2009 11.72 11.83 11.48 11.55 2,542,085 -0.40(-3.35%)
Mar 04, 2009 11.98 12.10 11.73 11.95 3,203,388 +0.09(+0.77%)
Mar 02, 2009 11.77 11.96 11.75 11.86 3,005,040 -0.10(-0.83%)
Feb 27, 2009 11.63 12.21 11.52 11.96 0 +0.57(+5.02%)
Feb 26, 2009 11.77 11.82 11.39 11.39 2,278,417 -0.28(-2.39%)
Feb 25, 2009 11.45 11.78 11.45 11.66 2,800,777 +0.17(+1.46%)
Feb 24, 2009 11.41 11.55 11.33 11.50 1,961,528 +0.16(+1.41%)
Feb 23, 2009 11.58 11.65 11.29 11.34 2,094,266 -0.16(-1.43%)
Feb 20, 2009 11.88 11.88 11.47 11.50 0 -0.51(-4.22%)
Feb 19, 2009 11.82 12.12 11.82 12.01 1,936,725 +0.26(+2.21%)
Feb 18, 2009 11.96 11.96 11.67 11.75 1,918,683 -0.14(-1.19%)
Feb 17, 2009 11.94 12.03 11.79 11.89 2,626,568 -0.31(-2.50%)
Feb 13, 2009 12.29 12.39 12.18 12.19 1,478,586 -0.09(-0.71%)
Feb 12, 2009 12.12 12.28 12.01 12.28 1,906,278 +0.03(+0.22%)
Feb 11, 2009 12.24 12.29 12.10 12.26 1,461,989 +0.10(+0.85%)
Feb 10, 2009 12.41 12.51 12.09 12.15 1,897,619 -0.31(-2.51%)
Feb 09, 2009 12.65 12.69 12.39 12.47 1,363,404 -0.16(-1.30%)
Feb 06, 2009 12.59 12.67 12.47 12.63 2,168,756 +0.06(+0.49%)
Feb 05, 2009 12.47 12.63 12.40 12.57 2,044,184 +0.03(+0.24%)
Feb 04, 2009 12.71 12.71 12.46 12.54 2,501,930 -0.14(-1.08%)
Feb 03, 2009 12.27 12.76 12.21 12.68 3,165,643 +0.43(+3.52%)
Feb 02, 2009 12.11 12.31 12.09 12.24 3,228,419 +0.02(+0.19%)
Jan 30, 2009 12.27 12.39 12.15 12.22 0 -0.05(-0.40%)
Jan 29, 2009 12.30 12.40 12.19 12.27 3,177,351 +0.18(+1.48%)
Jan 28, 2009 12.33 12.62 11.87 12.09 5,549,057 +0.25(+2.13%)
Jan 27, 2009 11.99 12.11 11.84 11.84 2,310,945 -0.10(-0.83%)
Jan 26, 2009 11.66 12.00 11.66 11.94 1,857,011 +0.33(+2.83%)
Jan 23, 2009 11.64 11.71 11.44 11.61 1,693,857 -0.13(-1.10%)
Jan 22, 2009 11.49 11.77 11.42 11.74 2,283,547 +0.11(+0.98%)
Jan 21, 2009 11.76 11.76 11.41 11.63 2,791,945 -0.02(-0.13%)
Jan 20, 2009 11.84 11.99 11.62 11.64 1,848,949 -0.19(-1.58%)
Jan 16, 2009 11.64 11.87 11.62 11.83 0 +0.33(+2.89%)
Jan 15, 2009 11.62 11.62 11.36 11.50 2,822,098 -0.06(-0.53%)
Jan 14, 2009 11.67 11.87 11.51 11.56 2,539,177 -0.24(-2.07%)
Jan 13, 2009 11.84 11.96 11.73 11.80 1,583,827 -0.04(-0.35%)
Jan 12, 2009 11.78 11.90 11.70 11.84 1,007,808 +0.07(+0.62%)
Jan 09, 2009 11.92 11.94 11.66 11.77 1,336,085 -0.17(-1.44%)
Jan 08, 2009 11.92 11.99 11.84 11.94 1,456,161 -0.00(-0.03%)
Jan 07, 2009 12.03 12.10 11.89 11.95 1,410,732 -0.22(-1.79%)
Jan 06, 2009 12.29 12.36 12.07 12.16 1,117,280 -0.04(-0.34%)
Jan 05, 2009 12.28 12.30 12.08 12.21 1,930,992 -0.09(-0.71%)
Jan 02, 2009 12.28 12.32 12.05 12.29 0 +0.14(+1.16%)
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.