Skip to main content

McCormick & Co (NY: MKC )

83.06 -0.86 (-1.02%)
Streaming Delayed Price Updated: 11:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 15.77 15.91 15.65 15.81 1,905,712 +0.02(+0.16%)
Mar 29, 2007 15.77 15.85 15.71 15.78 2,492,460 +0.07(+0.47%)
Mar 28, 2007 15.53 15.89 15.46 15.71 2,983,691 -0.16(-1.03%)
Mar 27, 2007 16.21 16.21 15.69 15.87 2,133,052 -0.18(-1.10%)
Mar 26, 2007 16.03 16.12 15.92 16.05 750,735 -0.03(-0.18%)
Mar 23, 2007 16.00 16.12 15.93 16.08 864,039 +0.12(+0.77%)
Mar 22, 2007 16.30 16.31 15.89 15.96 1,581,149 +0.01(+0.05%)
Mar 21, 2007 15.60 16.00 15.55 15.95 1,113,310 +0.35(+2.24%)
Mar 20, 2007 15.50 15.65 15.50 15.60 1,235,386 +0.04(+0.26%)
Mar 19, 2007 15.50 15.60 15.48 15.56 921,788 +0.11(+0.72%)
Mar 16, 2007 15.55 15.60 15.41 15.45 1,759,025 -0.07(-0.45%)
Mar 15, 2007 15.42 15.57 15.39 15.52 918,621 +0.11(+0.72%)
Mar 14, 2007 15.41 15.50 15.20 15.41 1,439,822 +0.00(+0.00%)
Mar 13, 2007 15.61 15.63 15.41 15.41 1,102,101 -0.21(-1.31%)
Mar 12, 2007 15.44 15.68 15.33 15.61 1,663,995 +0.21(+1.36%)
Mar 09, 2007 15.37 15.49 15.37 15.40 983,192 +0.05(+0.29%)
Mar 08, 2007 15.16 15.44 15.16 15.36 1,853,080 +0.30(+1.96%)
Mar 07, 2007 15.14 15.21 15.05 15.06 1,941,287 -0.08(-0.52%)
Mar 06, 2007 15.30 15.38 15.11 15.14 2,203,959 -0.16(-1.05%)
Mar 05, 2007 15.34 15.40 15.20 15.30 1,259,022 -0.08(-0.53%)
Mar 02, 2007 15.53 15.59 15.38 15.38 1,065,308 -0.17(-1.08%)
Mar 01, 2007 15.57 15.64 15.27 15.55 1,602,128 -0.16(-1.04%)
Feb 28, 2007 15.62 15.81 15.57 15.71 1,406,196 +0.07(+0.47%)
Feb 27, 2007 16.22 16.22 15.60 15.64 1,729,054 -0.58(-3.57%)
Feb 26, 2007 16.15 16.24 16.12 16.22 456,742 +0.07(+0.41%)
Feb 23, 2007 16.16 16.20 16.11 16.15 497,566 +0.00(+0.03%)
Feb 22, 2007 16.17 16.24 16.11 16.15 530,461 -0.02(-0.13%)
Feb 21, 2007 16.17 16.21 16.02 16.17 610,383 -0.04(-0.23%)
Feb 20, 2007 16.12 16.22 16.01 16.21 577,732 +0.09(+0.53%)
Feb 16, 2007 16.01 16.12 16.01 16.12 1,050,444 +0.06(+0.36%)
Feb 15, 2007 16.05 16.21 16.04 16.06 818,474 -0.05(-0.33%)
Feb 14, 2007 16.11 16.17 16.05 16.12 655,707 +0.00(+0.00%)
Feb 13, 2007 16.01 16.13 15.98 16.12 411,425 +0.14(+0.87%)
Feb 12, 2007 15.99 16.07 15.94 15.98 490,256 -0.04(-0.26%)
Feb 09, 2007 16.05 16.13 15.97 16.02 625,003 -0.05(-0.28%)
Feb 08, 2007 16.10 16.12 15.96 16.06 791,914 -0.01(-0.05%)
Feb 07, 2007 16.04 16.12 16.00 16.07 638,648 +0.02(+0.13%)
Feb 06, 2007 16.10 16.14 16.03 16.05 750,004 -0.05(-0.33%)
Feb 05, 2007 16.02 16.13 15.97 16.10 784,604 +0.02(+0.15%)
Feb 02, 2007 16.12 16.19 16.04 16.08 817,499 -0.01(-0.05%)
Feb 01, 2007 16.05 16.10 15.97 16.09 791,671 +0.07(+0.41%)
Jan 31, 2007 15.90 16.05 15.83 16.02 1,018,036 +0.09(+0.54%)
Jan 30, 2007 15.92 15.99 15.81 15.94 1,061,165 +0.12(+0.75%)
Jan 29, 2007 15.75 15.93 15.69 15.82 1,145,230 +0.02(+0.10%)
Jan 26, 2007 15.86 15.99 15.78 15.80 1,297,765 -0.28(-1.76%)
Jan 25, 2007 15.84 16.15 15.80 16.08 1,852,105 +0.29(+1.82%)
Jan 24, 2007 15.88 15.94 15.37 15.80 1,286,313 -0.10(-0.65%)
Jan 23, 2007 15.78 16.12 15.74 15.90 2,151,815 +0.13(+0.81%)
Jan 22, 2007 15.65 15.85 15.64 15.77 1,047,520 +0.12(+0.79%)
Jan 19, 2007 15.61 15.69 15.55 15.65 1,084,314 +0.05(+0.34%)
Jan 18, 2007 15.25 15.63 15.25 15.60 1,021,204 -0.01(-0.08%)
Jan 17, 2007 15.57 15.68 15.53 15.61 1,067,988 -0.00(-0.03%)
Jan 16, 2007 15.62 15.66 15.58 15.61 1,834,074 +0.02(+0.16%)
Jan 12, 2007 15.66 15.66 15.54 15.59 1,294,841 -0.07(-0.42%)
Jan 11, 2007 15.63 15.76 15.58 15.65 1,120,132 +0.07(+0.42%)
Jan 10, 2007 15.60 15.62 15.50 15.59 875,979 -0.02(-0.13%)
Jan 09, 2007 15.60 15.66 15.57 15.61 1,450,056 +0.05(+0.34%)
Jan 08, 2007 15.57 15.62 15.37 15.55 1,665,701 -0.04(-0.24%)
Jan 05, 2007 15.67 15.76 15.56 15.59 1,132,559 -0.09(-0.60%)
Jan 04, 2007 15.77 15.80 15.60 15.69 1,425,933 -0.07(-0.47%)
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.