Skip to main content

McCormick & Co (NY: MKC )

83.92 -0.58 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 12.28 12.38 12.13 12.22 3,697,994 +0.09(+0.71%)
Mar 30, 2009 11.98 12.20 11.83 12.13 4,543,765 +0.02(+0.14%)
Mar 26, 2009 12.41 12.49 11.79 12.11 6,435,156 -0.24(-1.91%)
Mar 25, 2009 12.46 12.60 12.11 12.35 5,107,834 -0.15(-1.22%)
Mar 24, 2009 13.12 13.13 12.39 12.50 10,823,465 -1.31(-9.51%)
Mar 23, 2009 13.53 13.82 13.51 13.82 2,833,949 +0.40(+2.96%)
Mar 20, 2009 13.40 13.61 13.39 13.42 3,675,947 +0.10(+0.71%)
Mar 19, 2009 13.51 13.51 13.18 13.32 2,058,342 -0.02(-0.14%)
Mar 18, 2009 13.56 13.56 13.23 13.34 1,965,482 -0.27(-1.98%)
Mar 17, 2009 13.47 13.65 13.35 13.61 1,961,765 +0.12(+0.86%)
Mar 16, 2009 13.29 13.64 13.22 13.50 2,713,811 +0.36(+2.70%)
Mar 13, 2009 12.96 13.17 12.82 13.14 0 +0.20(+1.56%)
Mar 12, 2009 12.51 12.96 12.51 12.94 2,244,665 +0.39(+3.13%)
Mar 11, 2009 12.78 12.88 12.54 12.55 1,852,947 -0.18(-1.43%)
Mar 10, 2009 12.43 12.77 12.15 12.73 3,035,598 +0.48(+3.88%)
Mar 09, 2009 12.35 12.49 12.19 12.25 2,094,385 -0.27(-2.18%)
Mar 06, 2009 12.59 12.72 12.30 12.53 0 +0.02(+0.13%)
Mar 05, 2009 12.70 12.82 12.43 12.51 2,347,034 -0.43(-3.35%)
Mar 04, 2009 12.97 13.11 12.71 12.94 2,957,597 +0.10(+0.77%)
Mar 02, 2009 12.75 12.95 12.73 12.84 2,774,467 -0.11(-0.83%)
Feb 27, 2009 12.60 13.22 12.47 12.95 0 +0.62(+5.02%)
Feb 26, 2009 12.75 12.81 12.33 12.33 2,103,597 -0.30(-2.39%)
Feb 25, 2009 12.40 12.75 12.40 12.63 2,585,877 +0.18(+1.46%)
Feb 24, 2009 12.35 12.51 12.27 12.45 1,811,023 +0.17(+1.41%)
Feb 23, 2009 12.55 12.62 12.23 12.28 1,933,576 -0.18(-1.43%)
Feb 20, 2009 12.87 12.87 12.42 12.46 0 -0.55(-4.22%)
Feb 19, 2009 12.81 13.13 12.81 13.01 1,788,123 +0.28(+2.21%)
Feb 18, 2009 12.95 12.95 12.64 12.72 1,771,466 -0.15(-1.19%)
Feb 17, 2009 12.94 13.03 12.77 12.88 2,425,035 -0.33(-2.50%)
Feb 13, 2009 13.32 13.41 13.20 13.21 1,365,136 -0.10(-0.71%)
Feb 12, 2009 13.13 13.30 13.01 13.30 1,760,012 +0.03(+0.22%)
Feb 11, 2009 13.26 13.32 13.11 13.27 1,349,812 +0.11(+0.85%)
Feb 10, 2009 13.44 13.55 13.10 13.16 1,752,018 -0.34(-2.51%)
Feb 09, 2009 13.70 13.75 13.41 13.50 1,258,792 -0.18(-1.30%)
Feb 06, 2009 13.64 13.72 13.50 13.68 2,002,350 +0.07(+0.49%)
Feb 05, 2009 13.51 13.68 13.44 13.61 1,887,337 +0.03(+0.24%)
Feb 04, 2009 13.77 13.77 13.50 13.58 2,309,960 -0.15(-1.08%)
Feb 03, 2009 13.29 13.82 13.22 13.73 2,922,748 +0.47(+3.52%)
Feb 02, 2009 13.12 13.34 13.10 13.26 2,980,707 +0.02(+0.19%)
Jan 30, 2009 13.29 13.42 13.16 13.24 0 -0.05(-0.40%)
Jan 29, 2009 13.32 13.43 13.20 13.29 2,933,557 +0.19(+1.48%)
Jan 28, 2009 13.36 13.67 12.85 13.10 5,123,286 +0.27(+2.13%)
Jan 27, 2009 12.98 13.12 12.82 12.82 2,133,630 -0.11(-0.83%)
Jan 26, 2009 12.63 13.00 12.63 12.93 1,714,525 +0.36(+2.83%)
Jan 23, 2009 12.61 12.69 12.39 12.58 1,563,890 -0.14(-1.10%)
Jan 22, 2009 12.45 12.75 12.37 12.72 2,108,334 +0.12(+0.98%)
Jan 21, 2009 12.74 12.74 12.35 12.59 2,577,723 -0.02(-0.13%)
Jan 20, 2009 12.82 12.98 12.58 12.61 1,707,082 -0.20(-1.58%)
Jan 16, 2009 12.61 12.86 12.58 12.81 0 +0.36(+2.89%)
Jan 15, 2009 12.58 12.58 12.31 12.45 2,605,563 -0.07(-0.53%)
Jan 14, 2009 12.64 12.86 12.47 12.52 2,344,350 -0.26(-2.07%)
Jan 13, 2009 12.83 12.96 12.70 12.78 1,462,302 -0.05(-0.35%)
Jan 12, 2009 12.75 12.89 12.67 12.83 930,480 +0.08(+0.62%)
Jan 09, 2009 12.91 12.94 12.63 12.75 1,233,569 -0.19(-1.44%)
Jan 08, 2009 12.91 12.98 12.82 12.94 1,344,432 -0.00(-0.03%)
Jan 07, 2009 13.03 13.11 12.87 12.94 1,302,488 -0.24(-1.79%)
Jan 06, 2009 13.31 13.38 13.07 13.18 1,031,553 -0.05(-0.34%)
Jan 05, 2009 13.30 13.32 13.08 13.22 1,782,830 -0.09(-0.71%)
Jan 02, 2009 13.30 13.34 13.05 13.32 0 +0.15(+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.