Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	88.35	88.75	86.93	86.99	1,527,234	-1.41(-1.60%)
Jul 31, 2023	88.74	88.90	87.26	88.40	2,391,616	-0.35(-0.39%)
Jul 28, 2023	89.10	89.28	88.20	88.74	1,018,879	+0.26(+0.29%)
Jul 27, 2023	88.83	89.36	88.44	88.49	1,462,147	-0.36(-0.40%)
Jul 26, 2023	88.66	89.02	88.21	88.84	1,201,186	+0.11(+0.12%)
Jul 25, 2023	87.93	88.86	87.38	88.73	1,652,355	+1.04(+1.18%)
Jul 24, 2023	86.92	88.07	86.73	87.70	1,145,215	+0.63(+0.73%)
Jul 21, 2023	86.49	87.25	86.16	87.06	1,474,415	+0.56(+0.65%)
Jul 20, 2023	85.33	86.56	85.14	86.50	969,669	+1.48(+1.74%)
Jul 19, 2023	84.60	85.22	84.03	85.02	1,193,135	+0.62(+0.74%)
Jul 18, 2023	84.88	85.45	84.04	84.40	966,726	-0.32(-0.37%)
Jul 17, 2023	84.45	85.23	84.38	84.71	950,384	-0.02(-0.02%)
Jul 14, 2023	84.08	84.94	83.80	84.73	912,512	+0.55(+0.66%)
Jul 13, 2023	83.78	84.33	83.12	84.18	883,578	+0.26(+0.31%)
Jul 12, 2023	82.72	84.25	82.53	83.92	1,346,210	+1.41(+1.71%)
Jul 11, 2023	82.29	82.63	81.94	82.51	1,977,549	+0.20(+0.24%)
Jul 10, 2023	83.52	83.80	82.16	82.31	1,732,976	-1.33(-1.59%)
Jul 07, 2023	84.12	84.67	83.60	83.65	1,363,138	-0.64(-0.76%)
Jul 06, 2023	85.38	85.48	83.95	84.29	1,703,214	-1.34(-1.56%)
Jul 05, 2023	86.37	86.51	85.45	85.63	1,915,479	-1.08(-1.25%)
Jul 03, 2023	85.79	86.71	85.07	86.71	1,184,529	+0.92(+1.08%)
Jun 30, 2023	86.15	86.53	85.07	85.78	2,408,556	+0.44(+0.52%)
Jun 29, 2023	89.32	89.32	84.85	85.34	5,077,866	-4.99(-5.52%)
Jun 28, 2023	90.92	90.93	89.57	90.33	3,982,627	-1.38(-1.50%)
Jun 27, 2023	91.97	92.22	91.18	91.70	2,839,444	-0.04(-0.04%)
Jun 26, 2023	92.20	92.20	91.17	91.74	1,884,552	-0.49(-0.53%)
Jun 23, 2023	92.71	92.83	91.95	92.23	1,809,867	+0.04(+0.04%)
Jun 22, 2023	92.33	92.58	91.80	92.20	1,315,292	+0.43(+0.47%)
Jun 21, 2023	91.23	92.15	90.86	91.76	1,806,101	+0.36(+0.40%)
Jun 20, 2023	91.73	92.69	91.39	91.40	2,829,334	+0.29(+0.31%)
Jun 16, 2023	90.52	91.75	90.45	91.11	1,742,870	+0.66(+0.73%)
Jun 15, 2023	89.86	90.53		90.45	1,325,023	+3.63(+4.18%)
May 08, 2023	87.05	87.39	86.53	86.83	788,688	-0.65(-0.74%)
May 05, 2023	86.43	87.50	86.43	87.48	789,730	+0.67(+0.77%)
May 04, 2023	86.65	87.09	85.78	86.81	991,090	+0.34(+0.40%)
May 03, 2023	87.07	87.69	86.33	86.46	1,279,639	-0.30(-0.35%)
May 02, 2023	86.74	87.04	86.06	86.77	999,368	-0.18(-0.20%)
May 01, 2023	86.38	87.31	86.25	86.94	1,793,111	+0.55(+0.64%)
Apr 28, 2023	86.21	86.71	85.75	86.39	2,255,680	+0.44(+0.51%)
Apr 27, 2023	83.46	86.00	83.46	85.95	1,410,548	+2.38(+2.85%)
Apr 26, 2023	83.80	84.32	83.41	83.57	1,051,729	-0.85(-1.00%)
Apr 25, 2023	83.97	84.63	83.80	84.42	1,043,923	+0.61(+0.73%)
Apr 24, 2023	84.39	84.78	83.42	83.81	1,177,104	-0.45(-0.54%)
Apr 21, 2023	84.39	84.69	83.75	84.26	952,765	+0.28(+0.33%)
Apr 20, 2023	83.76	84.02	83.26	83.98	732,578	+0.14(+0.16%)
Apr 19, 2023	83.92	84.10	83.56	83.85	874,076	+0.11(+0.13%)
Apr 18, 2023	83.97	84.38	82.68	83.74	1,297,556	-0.36(-0.43%)
Apr 17, 2023	83.71	84.25	82.97	84.10	1,178,631	+0.52(+0.62%)
Apr 14, 2023	84.86	84.97	83.39	83.58	1,123,926	-1.46(-1.71%)
Apr 13, 2023	84.38	85.38	83.98	85.04	1,386,713	+0.57(+0.68%)
Apr 12, 2023	84.47	85.19	84.23	84.47	1,196,801	-0.22(-0.26%)
Apr 11, 2023	84.03	85.21	83.63	84.68	1,355,447	+0.85(+1.01%)
Apr 10, 2023	83.93	84.31	83.44	83.84	1,483,952	-0.54(-0.64%)
Apr 06, 2023	83.73	84.40	83.33	84.38	1,208,103	+0.87(+1.04%)
Apr 05, 2023	83.87	84.41	83.35	83.51	1,648,739	+0.17(+0.20%)
Apr 04, 2023	82.99	83.50	82.53	83.35	1,891,488	+0.80(+0.97%)
Apr 03, 2023	81.12	82.77	81.11	82.54	1,910,797	+1.09(+1.33%)
Mar 31, 2023	79.77	81.68	79.77	81.46	2,152,176	+2.15(+2.72%)
Mar 30, 2023	79.69	80.12	78.64	79.30	1,923,620	-0.19(-0.23%)
Mar 29, 2023	79.78	80.25	79.29	79.49	2,605,609	+0.02(+0.02%)
Mar 28, 2023	77.35	82.12	76.74	79.47	6,465,963	+6.97(+9.61%)
Mar 27, 2023	71.69	72.87	71.49	72.50	2,280,961	+1.16(+1.63%)
Mar 24, 2023	69.91	71.57	69.85	71.33	1,286,405	+1.63(+2.35%)
Mar 23, 2023	70.50	71.13	69.66	69.70	1,479,420	-0.89(-1.26%)
Mar 22, 2023	71.10	71.64	70.57	70.59	1,229,130	-0.67(-0.93%)
Mar 21, 2023	71.68	71.89	70.57	71.26	1,358,361	-0.48(-0.67%)
Mar 20, 2023	71.11	71.86	71.04	71.74	1,377,816	+0.65(+0.91%)
Mar 17, 2023	71.91	71.91	70.85	71.09	2,738,007	-0.62(-0.86%)
Mar 16, 2023	71.50	71.78	70.52	71.71	1,447,224	+0.32(+0.45%)
Mar 15, 2023	70.04	71.65	69.45	71.38	1,540,370	+1.06(+1.50%)
Mar 14, 2023	70.97	70.99	69.54	70.33	1,436,364	-0.27(-0.39%)
Mar 13, 2023	69.19	71.26	69.11	70.60	1,487,957	+1.15(+1.65%)
Mar 10, 2023	70.18	70.35	69.20	69.45	1,388,098	-1.03(-1.46%)
Mar 09, 2023	71.64	71.84	70.23	70.48	1,780,379	-0.72(-1.02%)
Mar 08, 2023	70.82	71.54	70.35	71.21	1,599,357	+0.60(+0.85%)
Mar 07, 2023	71.77	72.04	70.29	70.61	1,875,858	-1.08(-1.50%)
Mar 06, 2023	71.21	71.82	70.96	71.69	1,220,538	+0.32(+0.45%)
Mar 03, 2023	71.83	71.83	70.84	71.36	1,833,489	-0.14(-0.19%)
Mar 02, 2023	71.41	71.50	70.33	71.50	2,374,108	+0.07(+0.10%)
Mar 01, 2023	72.44	72.44	71.06	71.43	1,434,044	-1.32(-1.82%)
Feb 28, 2023	73.06	73.22	72.50	72.75	1,761,083	-0.68(-0.92%)
Feb 27, 2023	73.83	74.20	73.09	73.43	1,079,146	+0.03(+0.04%)
Feb 24, 2023	73.22	73.65	73.03	73.40	838,217	-0.41(-0.56%)
Feb 23, 2023	74.24	74.55	73.03	73.81	965,519	-0.43(-0.58%)
Feb 22, 2023	74.30	75.26	73.87	74.24	1,349,244	+0.30(+0.41%)
Feb 21, 2023	74.10	74.19	73.10	73.94	1,023,767	-0.22(-0.29%)
Feb 17, 2023	72.81	74.38	72.49	74.15	1,053,417	+1.41(+1.94%)
Feb 16, 2023	72.45	73.08	71.90	72.74	995,001	-0.48(-0.65%)
Feb 15, 2023	73.16	73.47	72.59	73.22	1,123,139	-0.11(-0.15%)
Feb 14, 2023	73.91	73.91	72.55	73.33	1,011,761	-0.67(-0.90%)
Feb 13, 2023	73.09	74.01	73.04	74.00	1,058,318	+1.07(+1.46%)
Feb 10, 2023	71.95	72.94	71.50	72.93	1,199,470	+1.06(+1.47%)
Feb 09, 2023	72.53	72.87	71.34	71.87	1,416,370	-0.36(-0.50%)
Feb 08, 2023	72.71	72.89	72.13	72.23	1,236,996	-0.77(-1.06%)
Feb 07, 2023	73.24	73.24	71.80	73.01	1,502,245	-0.72(-0.98%)
Feb 06, 2023	72.61	73.83	72.61	73.73	1,081,796	+0.76(+1.05%)
Feb 03, 2023	73.25	74.42	72.31	72.97	1,224,446	-0.42(-0.57%)
Feb 02, 2023	73.72	74.09	73.07	73.39	1,732,901	-0.64(-0.86%)
Feb 01, 2023	73.36	74.33	72.93	74.03	1,467,318	+0.49(+0.67%)
Jan 31, 2023	73.48	73.90	72.94	73.54	1,769,915	+0.43(+0.59%)
Jan 30, 2023	72.71	73.58	72.52	73.11	1,297,859	+0.23(+0.32%)
Jan 27, 2023	72.19	73.90	72.19	72.87	2,265,109	+0.96(+1.33%)
Jan 26, 2023	71.46	73.35	70.73	71.91	3,611,139	-4.42(-5.80%)
Jan 25, 2023	76.53	76.80	75.15	76.34	1,696,187	-0.61(-0.79%)
Jan 24, 2023	77.54	77.54	76.14	76.94	1,079,004	-0.05(-0.06%)
Jan 23, 2023	75.83	77.08	75.73	76.99	1,167,089	+1.18(+1.56%)
Jan 20, 2023	75.02	75.83	74.25	75.81	1,068,582	+0.77(+1.03%)
Jan 19, 2023	75.38	75.90	75.01	75.03	1,005,938	-0.51(-0.67%)
Jan 18, 2023	79.23	79.43	75.50	75.54	1,355,274	-3.85(-4.85%)
Jan 17, 2023	79.39	80.47	79.39	79.39	1,217,237	+0.00(+0.00%)
Jan 13, 2023	78.91	79.80	78.43	79.39	858,037	+0.13(+0.16%)
Jan 12, 2023	81.52	81.68	78.38	79.26	1,672,510	-2.50(-3.05%)
Jan 11, 2023	82.52	82.81	80.70	81.76	1,173,242	-0.83(-1.01%)
Jan 10, 2023	82.99	83.26	82.29	82.59	1,090,785	-0.23(-0.28%)
Jan 09, 2023	84.16	84.54	82.74	82.83	1,192,125	-1.65(-1.96%)
Jan 06, 2023	83.49	84.78	82.80	84.48	957,414	+1.81(+2.19%)
Jan 05, 2023	83.09	83.47	82.34	82.67	793,597	-0.50(-0.60%)
Jan 04, 2023	81.99	83.70	81.78	83.17	909,989	+1.46(+1.79%)
Jan 03, 2023	81.49	81.72	80.36	81.71	951,083	+0.57(+0.70%)
Dec 30, 2022	82.34	82.44	80.23	81.14	860,930	-1.22(-1.49%)
Dec 29, 2022	81.49	82.51	81.32	82.37	700,332	+1.26(+1.56%)
Dec 28, 2022	82.84	83.17	81.08	81.10	719,045	-1.55(-1.87%)
Dec 27, 2022	82.28	82.91	81.94	82.65	682,771	+0.59(+0.72%)
Dec 23, 2022	81.92	82.29	81.58	82.06	618,739	+0.04(+0.05%)
Dec 22, 2022	81.91	82.17	81.04	82.02	940,489	-0.07(-0.08%)
Dec 21, 2022	81.08	82.54	81.08	82.09	687,065	+1.23(+1.52%)
Dec 20, 2022	80.49	81.13	79.82	80.86	808,337	+0.15(+0.18%)
Dec 19, 2022	81.29	82.05	80.00	80.71	1,092,913	-0.56(-0.68%)
Dec 16, 2022	81.62	82.02	80.31	81.27	2,546,855	-1.02(-1.24%)
Dec 15, 2022	83.34	83.73	81.90	82.29	1,139,109	-1.76(-2.10%)
Dec 14, 2022	84.57	85.58	83.79	84.06	1,207,299	-0.32(-0.38%)
Dec 13, 2022	85.14	85.77	83.77	84.38	1,219,886	+0.60(+0.72%)
Dec 12, 2022	83.49	83.89	83.05	83.77	802,086	+0.68(+0.82%)
Dec 09, 2022	83.19	83.67	82.94	83.09	830,291	-0.36(-0.43%)
Dec 08, 2022	82.98	83.91	82.93	83.45	841,859	+0.29(+0.35%)
Dec 07, 2022	82.57	83.21	82.48	83.16	962,123	+0.95(+1.15%)
Dec 06, 2022	81.72	82.63	81.72	82.21	873,030	+0.32(+0.39%)
Dec 05, 2022	83.21	83.29	81.54	81.89	922,369	-2.27(-2.70%)
Dec 02, 2022	83.36	84.31	83.02	84.16	1,029,026	+0.63(+0.76%)
Dec 01, 2022	83.79	84.31	82.80	83.53	1,202,293	+0.54(+0.65%)
Nov 30, 2022	81.50	83.02	80.86	82.99	5,180,952	+1.39(+1.71%)
Nov 29, 2022	81.32	81.60	79.92	81.60	1,529,598	+0.00(+0.00%)
Nov 28, 2022	82.48	83.12	81.51	81.60	1,563,489	-1.13(-1.37%)
Nov 25, 2022	84.07	84.07	82.24	82.73	1,029,472	-1.17(-1.39%)
Nov 23, 2022	84.03	84.30	83.46	83.90	888,044	-0.01(-0.01%)
Nov 22, 2022	83.34	84.09	82.73	83.91	1,265,914	+0.95(+1.14%)
Nov 21, 2022	81.71	83.11	80.88	82.96	1,384,883	+1.35(+1.66%)
Nov 18, 2022	81.81	81.81	80.68	81.61	1,023,381	+0.62(+0.77%)
Nov 17, 2022	80.87	81.30	79.74	80.99	1,157,253	-0.52(-0.63%)
Nov 16, 2022	81.79	82.39	80.37	81.50	1,038,117	+0.00(+0.00%)
Nov 15, 2022	81.56	82.69	80.76	81.50	1,308,054	+0.88(+1.09%)
Nov 14, 2022	81.75	82.23	80.63	80.63	1,110,745	-0.99(-1.22%)
Nov 11, 2022	79.79	81.94	78.01	81.62	1,866,572	+1.86(+2.33%)
Nov 10, 2022	79.26	80.08	77.58	79.76	1,502,837	+2.58(+3.35%)
Nov 09, 2022	78.73	79.18	77.08	77.18	1,032,627	-1.45(-1.85%)
Nov 08, 2022	78.18	79.58	77.51	78.63	1,110,500	+0.74(+0.95%)
Nov 07, 2022	77.31	78.08	76.52	77.89	1,047,583	+0.90(+1.16%)
Nov 04, 2022	75.36	77.58	75.11	76.99	1,504,653	+2.20(+2.94%)
Nov 03, 2022	74.46	75.46	73.73	74.79	908,264	-0.46(-0.61%)
Nov 02, 2022	76.50		75.14	75.25	1,090,620	-1.33(-1.73%)
Nov 01, 2022	76.86	77.59	76.26	76.57	920,000	-0.05(-0.06%)
Oct 31, 2022	77.19	77.42	76.46	76.62	1,897,063	-0.55(-0.71%)
Oct 28, 2022	75.76	77.45	75.03	77.17	1,391,201	+1.54(+2.04%)
Oct 27, 2022	74.77	76.46	74.64	75.63	1,159,697	+1.19(+1.60%)
Oct 26, 2022	74.42	75.18	73.64	74.44	1,119,587	+0.26(+0.35%)
Oct 25, 2022	72.62	74.41	72.36	74.18	1,168,850	+1.59(+2.19%)
Oct 24, 2022	72.54	73.30	71.69	72.59	963,605	+0.64(+0.89%)
Oct 21, 2022	70.72	72.02	70.22	71.95	1,143,950	+1.02(+1.44%)
Oct 20, 2022	72.61	73.21	70.88	70.92	1,187,172	-1.85(-2.54%)
Oct 19, 2022	72.88	73.80	72.32	72.77	1,142,072	+0.08(+0.11%)
Oct 18, 2022	72.72	73.73	72.20	72.70	1,093,679	+0.95(+1.33%)
Oct 17, 2022	72.17	72.61	71.24	71.74	1,131,643	+0.09(+0.12%)
Oct 14, 2022	73.30	73.87	71.46	71.65	1,074,946	-1.30(-1.78%)
Oct 13, 2022	71.49	73.47	71.15	72.95	1,532,253	+0.38(+0.52%)
Oct 12, 2022	74.21	74.40	72.55	72.57	1,391,852	-1.33(-1.79%)
Oct 11, 2022	73.79	74.97	73.44	73.89	1,966,987	-0.02(-0.03%)
Oct 10, 2022	72.08	74.19	71.92	73.91	2,014,275	+2.36(+3.30%)
Oct 07, 2022	70.33	72.19	70.10	71.56	2,038,935	+1.34(+1.92%)
Oct 06, 2022	71.86	75.58	69.99	70.21	2,718,380	-0.85(-1.20%)
Oct 05, 2022	71.57	71.70	69.56	71.06	1,917,933	-1.09(-1.50%)
Oct 04, 2022	70.46	72.26	70.36	72.15	1,490,112	+1.96(+2.79%)
Oct 03, 2022	69.85	70.46	69.01	70.19	1,355,658	+1.11(+1.60%)
Sep 30, 2022	71.42	71.67	69.01	69.09	1,663,706	-2.17(-3.05%)
Sep 29, 2022	72.69	72.69	70.72	71.26	1,368,731	-1.48(-2.04%)
Sep 28, 2022	72.57	73.19	71.66	72.74	1,375,684	+0.57(+0.79%)
Sep 27, 2022	73.33	74.14	71.91	72.17	1,233,540	-0.88(-1.21%)
Sep 26, 2022	73.58	73.84	72.63	73.05	1,090,617	-0.65(-0.88%)
Sep 23, 2022	73.74	73.96	72.66	73.70	1,002,425	-0.62(-0.83%)
Sep 22, 2022	74.92	75.15	74.27	74.32	1,041,969	-0.61(-0.82%)
Sep 21, 2022	75.39	76.47	74.92	74.93	1,303,880	-0.06(-0.08%)
Sep 20, 2022	76.15	76.38	74.78	74.99	1,215,796	-1.45(-1.90%)
Sep 19, 2022	76.86	76.96	75.64	76.44	1,042,503	-0.27(-0.35%)
Sep 16, 2022	76.08	76.78	75.43	76.72	2,235,124	+0.61(+0.80%)
Sep 15, 2022	76.89	77.18	76.08	76.10	1,282,880	-0.87(-1.13%)
Sep 14, 2022	77.07	77.55	76.63	76.98	1,624,747	-0.07(-0.09%)
Sep 13, 2022	78.37	78.62	76.83	77.04	1,652,085	-1.87(-2.37%)
Sep 12, 2022	77.55	79.07	77.29	78.92	1,629,151	+1.47(+1.90%)
Sep 09, 2022	77.07	78.42	75.55	77.44	1,950,562	+0.57(+0.74%)
Sep 08, 2022	76.56	78.02	75.29	76.87	4,000,621	-5.53(-6.71%)
Sep 07, 2022	79.74	82.46	79.67	82.40	1,165,729	+2.71(+3.41%)
Sep 06, 2022	80.67	80.96	79.32	79.68	1,098,683	-0.82(-1.02%)
Sep 02, 2022	82.65	82.99	80.05	80.51	1,019,202	-1.69(-2.05%)

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.

McCormick & Co (NY: MKC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

McCormick & Co (NY: MKC )

Historical Prices

Sections

Services