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 (%)
Sep 29, 2023 74.22 75.21 74.11 74.73 1,685,066 +0.98(+1.33%)
Sep 28, 2023 73.50 74.00 73.21 73.75 1,252,100 +0.55(+0.76%)
Sep 27, 2023 74.42 74.94 72.93 73.19 1,444,764 -1.37(-1.84%)
Sep 26, 2023 74.03 75.03 73.95 74.57 1,333,307 -0.08(-0.11%)
Sep 25, 2023 75.34 74.85 74.39 74.65 1,395,760 -0.98(-1.29%)
Sep 22, 2023 76.22 76.88 75.61 75.62 970,541 -0.85(-1.11%)
Sep 21, 2023 77.35 77.73 76.43 76.47 1,007,916 -1.14(-1.46%)
Sep 20, 2023 78.10 78.29 77.51 77.61 1,438,652 -0.16(-0.20%)
Sep 19, 2023 78.81 79.19 77.69 77.77 1,394,476 -1.19(-1.50%)
Sep 18, 2023 79.11 79.22 78.19 78.95 1,113,588 +0.13(+0.16%)
Sep 15, 2023 79.44 79.66 78.74 78.83 1,818,925 -0.58(-0.73%)
Sep 14, 2023 79.06 79.52 78.72 79.41 1,117,284 +0.53(+0.68%)
Sep 13, 2023 79.49 79.80 78.64 78.88 1,104,145 -0.88(-1.10%)
Sep 12, 2023 80.76 80.88 79.48 79.75 772,496 -1.01(-1.25%)
Sep 11, 2023 79.92 80.99 79.74 80.76 1,051,795 +1.04(+1.30%)
Sep 08, 2023 79.06 79.74 78.89 79.72 792,992 +0.57(+0.72%)
Sep 07, 2023 79.49 80.04 78.99 79.15 984,911 +0.02(+0.03%)
Sep 06, 2023 79.46 79.66 79.08 79.13 822,813 -0.39(-0.48%)
Sep 05, 2023 79.33 79.85 78.78 79.52 1,155,425 +0.03(+0.04%)
Sep 01, 2023 81.17 81.39 79.24 79.49 1,478,109 -1.60(-1.97%)
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%)
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.