Skip to main content

McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.