Skip to main content

McCormick & Co (NY: MKC )

77.49 +1.15 (+1.51%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 76.03 77.98 75.85 77.49 1,391,477 +1.15(+1.51%)
Nov 07, 2024 76.80 77.28 76.15 76.34 1,946,974 -0.32(-0.42%)
Nov 06, 2024 79.00 79.19 76.28 76.66 2,015,680 -2.17(-2.75%)
Nov 05, 2024 78.20 78.88 77.63 78.83 1,369,575 +0.65(+0.83%)
Nov 04, 2024 78.56 79.02 78.05 78.18 1,625,341 -0.57(-0.72%)
Nov 01, 2024 78.48 78.95 78.06 78.75 1,517,343 +0.51(+0.65%)
Oct 31, 2024 77.95 78.77 77.87 78.24 1,917,592 +0.30(+0.38%)
Oct 30, 2024 77.53 78.33 77.29 77.94 1,204,961 +0.46(+0.59%)
Oct 29, 2024 77.96 78.74 77.46 77.48 1,201,639 -0.85(-1.09%)
Oct 28, 2024 78.35 78.94 78.18 78.33 1,088,861 +0.47(+0.60%)
Oct 25, 2024 78.98 79.00 77.68 77.86 1,129,184 -0.91(-1.16%)
Oct 24, 2024 79.43 79.53 78.73 78.77 1,580,279 -0.60(-0.76%)
Oct 23, 2024 78.08 79.45 77.88 79.37 1,884,287 +0.51(+0.65%)
Oct 22, 2024 77.93 79.07 76.28 78.86 3,127,671 +0.80(+1.02%)
Oct 21, 2024 80.05 80.11 77.98 78.06 1,961,557 -2.12(-2.64%)
Oct 18, 2024 80.18 80.58 79.93 80.18 1,526,895 +0.16(+0.20%)
Oct 17, 2024 81.05 81.28 80.00 80.02 1,559,370 -1.09(-1.34%)
Oct 16, 2024 81.03 81.67 80.69 81.11 1,098,110 -0.38(-0.47%)
Oct 15, 2024 81.18 82.54 81.18 81.49 1,224,050 +0.44(+0.54%)
Oct 14, 2024 80.34 81.08 80.16 81.05 1,416,458 +0.87(+1.09%)
Oct 11, 2024 80.02 80.43 79.80 80.18 1,550,375 +0.40(+0.50%)
Oct 10, 2024 79.94 80.05 79.52 79.78 1,059,597 +0.07(+0.09%)
Oct 09, 2024 79.82 80.12 79.23 79.71 1,360,430 +0.08(+0.10%)
Oct 08, 2024 79.60 79.72 79.10 79.63 1,408,916 +0.25(+0.31%)
Oct 07, 2024 79.91 80.04 79.09 79.38 1,806,175 -0.81(-1.01%)
Oct 04, 2024 79.80 80.38 79.45 80.19 1,851,060 -0.28(-0.35%)
Oct 03, 2024 81.16 81.25 79.95 80.47 2,435,842 -1.14(-1.40%)
Oct 02, 2024 82.59 83.08 80.84 81.61 3,627,847 -2.04(-2.44%)
Oct 01, 2024 82.89 84.37 81.16 83.65 4,438,958 +1.78(+2.18%)
Sep 30, 2024 82.72 82.79 81.49 81.87 3,232,139 -0.94(-1.13%)
Sep 27, 2024 83.16 83.85 82.63 82.81 2,048,083 -0.01(-0.01%)
Sep 26, 2024 82.67 83.16 82.35 82.82 1,621,454 -0.13(-0.16%)
Sep 25, 2024 83.60 83.60 82.69 82.95 1,253,336 -0.38(-0.45%)
Sep 24, 2024 82.61 83.37 82.30 83.32 1,949,149 +0.57(+0.69%)
Sep 23, 2024 82.49 83.32 82.23 82.76 1,562,449 +0.20(+0.24%)
Sep 20, 2024 82.79 82.86 82.13 82.56 4,311,474 -0.35(-0.42%)
Sep 19, 2024 83.54 83.56 82.11 82.91 1,744,420 -0.58(-0.69%)
Sep 18, 2024 83.81 84.27 83.09 83.48 1,362,944 -0.58(-0.69%)
Sep 17, 2024 84.29 84.80 83.94 84.06 1,258,053 -0.26(-0.31%)
Sep 16, 2024 84.06 85.04 83.76 84.32 1,154,953 +0.99(+1.19%)
Sep 13, 2024 82.78 83.53 82.58 83.32 1,217,202 +0.59(+0.71%)
Sep 12, 2024 81.92 82.84 81.44 82.74 1,415,801 +0.58(+0.70%)
Sep 11, 2024 83.12 83.12 81.77 82.16 1,166,395 -1.19(-1.43%)
Sep 10, 2024 83.07 84.05 82.84 83.35 1,790,351 +0.55(+0.66%)
Sep 09, 2024 82.61 83.40 81.89 82.81 2,802,477 +0.36(+0.43%)
Sep 06, 2024 82.65 83.14 82.22 82.45 1,452,528 -0.16(-0.19%)
Sep 05, 2024 82.18 83.05 81.78 82.61 2,545,014 +0.96(+1.18%)
Sep 04, 2024 80.80 82.25 80.53 81.64 3,519,406 +0.87(+1.07%)
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.