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, 2014 31.45 31.55 31.33 31.48 1,881,963 +0.18(+0.59%)
Mar 28, 2014 31.17 31.39 31.14 31.30 1,347,237 +0.24(+0.78%)
Mar 27, 2014 31.08 31.25 30.95 31.06 1,538,942 -0.14(-0.46%)
Mar 26, 2014 31.34 31.37 30.78 31.20 2,364,274 -0.04(-0.14%)
Mar 25, 2014 30.83 31.59 30.73 31.24 3,729,543 +1.62(+5.47%)
Mar 24, 2014 29.78 30.06 29.59 29.63 2,419,257 -0.01(-0.04%)
Mar 21, 2014 29.76 30.00 29.58 29.64 3,081,546 +0.00(+0.00%)
Mar 20, 2014 29.65 29.76 29.54 29.64 1,468,078 -0.04(-0.15%)
Mar 19, 2014 29.93 30.03 29.51 29.68 725,200 -0.23(-0.76%)
Mar 18, 2014 29.84 30.04 29.83 29.91 915,201 +0.08(+0.26%)
Mar 17, 2014 29.77 29.91 29.65 29.83 1,237,277 +0.14(+0.49%)
Mar 14, 2014 29.51 29.83 29.51 29.69 1,164,635 +0.06(+0.19%)
Mar 13, 2014 29.84 29.94 29.57 29.63 1,552,221 -0.18(-0.59%)
Mar 12, 2014 29.35 29.81 29.35 29.80 1,183,226 +0.32(+1.07%)
Mar 11, 2014 29.46 29.56 29.39 29.49 1,045,613 +0.11(+0.37%)
Mar 10, 2014 29.36 29.55 29.27 29.38 1,291,818 -0.02(-0.06%)
Mar 07, 2014 29.39 29.44 29.27 29.40 938,807 +0.08(+0.28%)
Mar 06, 2014 29.34 29.42 29.28 29.31 1,066,305 -0.01(-0.05%)
Mar 05, 2014 29.37 29.41 29.19 29.33 1,516,628 -0.08(-0.28%)
Mar 04, 2014 29.19 29.48 29.19 29.41 1,410,592 +0.39(+1.36%)
Mar 03, 2014 28.87 29.17 28.76 29.02 1,734,954 -0.12(-0.42%)
Feb 28, 2014 28.93 29.19 28.90 29.14 1,399,984 +0.20(+0.70%)
Feb 27, 2014 28.78 28.94 28.58 28.94 1,511,068 +0.14(+0.49%)
Feb 26, 2014 29.11 29.22 28.79 28.80 1,352,084 -0.25(-0.88%)
Feb 25, 2014 29.12 29.18 28.90 29.05 1,467,585 -0.02(-0.08%)
Feb 24, 2014 29.10 29.25 28.95 29.07 1,215,701 +0.12(+0.42%)
Feb 21, 2014 29.00 29.14 28.91 28.95 1,014,512 -0.07(-0.24%)
Feb 20, 2014 28.65 29.05 28.65 29.02 1,223,440 +0.30(+1.04%)
Feb 19, 2014 28.91 29.02 28.69 28.72 1,679,738 -0.30(-1.04%)
Feb 18, 2014 28.74 29.10 28.73 29.02 2,035,603 +0.28(+0.98%)
Feb 14, 2014 28.42 28.74 28.74 28.74 2,289,752 +0.23(+0.80%)
Feb 13, 2014 28.13 28.53 28.12 28.51 1,663,933 +0.30(+1.07%)
Feb 12, 2014 28.32 28.51 28.17 28.21 1,500,646 -0.13(-0.46%)
Feb 11, 2014 28.02 28.38 27.90 28.34 2,076,897 +0.29(+1.05%)
Feb 10, 2014 27.67 28.07 27.60 28.05 2,234,213 +0.39(+1.40%)
Feb 07, 2014 27.78 28.02 27.54 27.66 2,782,778 -0.01(-0.05%)
Feb 06, 2014 27.92 27.98 27.57 27.68 3,684,739 -0.16(-0.58%)
Feb 05, 2014 27.73 27.95 27.68 27.84 3,068,457 -0.04(-0.13%)
Feb 04, 2014 27.72 27.96 27.66 27.87 2,441,140 +0.21(+0.78%)
Feb 03, 2014 28.11 28.23 27.59 27.66 3,120,191 -0.50(-1.79%)
Jan 31, 2014 28.09 28.29 27.84 28.16 2,920,154 -0.24(-0.85%)
Jan 30, 2014 28.54 28.55 28.00 28.41 4,768,001 -0.25(-0.87%)
Jan 29, 2014 29.27 29.45 28.29 28.66 7,779,142 -1.90(-6.21%)
Jan 28, 2014 30.31 30.62 30.31 30.55 2,456,677 +0.21(+0.71%)
Jan 27, 2014 30.29 30.59 30.25 30.34 2,247,371 +0.06(+0.20%)
Jan 24, 2014 30.34 30.76 30.25 30.27 1,961,992 -0.19(-0.63%)
Jan 23, 2014 30.54 30.65 30.31 30.47 1,646,440 -0.26(-0.84%)
Jan 22, 2014 30.78 30.90 30.65 30.73 1,308,160 +0.04(+0.11%)
Jan 21, 2014 30.41 30.74 30.30 30.69 2,712,242 +0.43(+1.44%)
Jan 17, 2014 30.52 30.26 30.26 30.26 2,139,578 -0.28(-0.91%)
Jan 16, 2014 29.82 30.56 29.82 30.53 2,061,463 -0.07(-0.24%)
Jan 15, 2014 30.70 30.72 30.46 30.61 2,495,062 -0.09(-0.29%)
Jan 14, 2014 30.38 30.71 30.32 30.70 1,569,856 +0.32(+1.04%)
Jan 13, 2014 30.32 30.63 30.28 30.38 1,393,312 -0.10(-0.32%)
Jan 10, 2014 30.30 30.52 30.30 30.48 1,154,691 +0.25(+0.83%)
Jan 09, 2014 29.91 30.27 29.84 30.23 1,423,014 +0.32(+1.09%)
Jan 08, 2014 30.18 30.24 29.69 29.90 2,362,590 -0.32(-1.07%)
Jan 07, 2014 29.98 30.32 29.98 30.23 1,379,892 +0.27(+0.89%)
Jan 06, 2014 30.18 30.25 29.86 29.96 939,429 -0.12(-0.41%)
Jan 03, 2014 30.06 30.20 29.98 30.08 793,189 +0.09(+0.31%)
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.