Skip to main content

McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 9.775 9.786 9.746 9.752 426,793 +0.00(+0.00%)
Mar 28, 2002 9.775 9.786 9.746 9.752 426,793 -0.00(-0.02%)
Mar 27, 2002 9.727 9.820 9.651 9.754 1,193,342 +0.03(+0.29%)
Mar 26, 2002 9.660 9.786 9.653 9.725 966,838 +0.10(+0.99%)
Mar 25, 2002 9.632 9.664 9.576 9.630 1,052,301 -0.00(-0.02%)
Mar 22, 2002 9.370 9.670 9.317 9.632 1,963,038 +0.26(+2.79%)
Mar 21, 2002 9.407 9.422 9.307 9.370 1,258,358 -0.03(-0.30%)
Mar 20, 2002 9.298 9.489 9.298 9.399 1,654,216 +0.08(+0.88%)
Mar 19, 2002 9.403 9.555 9.212 9.317 2,496,267 -0.04(-0.41%)
Mar 18, 2002 9.281 9.387 9.231 9.355 1,740,204 +0.12(+1.32%)
Mar 15, 2002 9.050 9.307 9.037 9.233 1,749,641 +0.22(+2.41%)
Mar 14, 2002 8.926 9.069 8.926 9.016 589,331 +0.12(+1.39%)
Mar 13, 2002 8.974 8.989 8.878 8.892 444,619 -0.09(-1.02%)
Mar 12, 2002 8.852 8.983 8.770 8.983 1,039,193 +0.13(+1.49%)
Mar 11, 2002 8.850 8.888 8.726 8.852 676,891 -0.01(-0.15%)
Mar 08, 2002 8.935 8.960 8.783 8.865 739,809 +0.01(+0.09%)
Mar 07, 2002 9.033 9.059 8.726 8.857 2,002,362 -0.13(-1.42%)
Mar 06, 2002 9.098 9.098 8.916 8.985 1,029,231 -0.03(-0.36%)
Mar 05, 2002 9.193 9.193 9.006 9.017 833,137 -0.18(-1.93%)
Mar 04, 2002 9.395 9.403 9.155 9.195 1,580,287 -0.16(-1.73%)
Mar 01, 2002 9.346 9.376 9.317 9.357 984,665 +0.01(+0.12%)
Feb 28, 2002 9.269 9.376 9.269 9.346 1,591,298 +0.09(+0.99%)
Feb 27, 2002 9.023 9.336 8.964 9.254 2,276,579 +0.23(+2.49%)
Feb 26, 2002 9.326 9.326 8.974 9.029 2,739,550 -0.33(-3.49%)
Feb 25, 2002 9.330 9.454 9.296 9.355 1,536,769 +0.02(+0.27%)
Feb 22, 2002 9.113 9.355 9.069 9.330 1,358,502 +0.22(+2.39%)
Feb 21, 2002 9.096 9.222 9.069 9.113 1,165,554 +0.02(+0.21%)
Feb 20, 2002 8.907 9.107 8.897 9.094 1,485,386 +0.21(+2.36%)
Feb 19, 2002 8.869 8.888 8.754 8.884 758,160 +0.01(+0.13%)
Feb 18, 2002 8.773 8.935 8.749 8.873 508,062 +0.00(+0.00%)
Feb 15, 2002 8.773 8.935 8.749 8.873 507,537 +0.10(+1.11%)
Feb 14, 2002 8.783 8.897 8.735 8.775 650,675 -0.01(-0.09%)
Feb 13, 2002 8.678 8.811 8.678 8.783 682,134 +0.08(+0.88%)
Feb 12, 2002 8.642 8.731 8.564 8.707 1,583,958 +0.02(+0.20%)
Feb 11, 2002 8.682 8.691 8.644 8.689 714,118 -0.00(-0.02%)
Feb 08, 2002 8.628 8.691 8.625 8.691 876,131 +0.06(+0.71%)
Feb 07, 2002 8.602 8.668 8.535 8.630 1,197,537 +0.01(+0.13%)
Feb 06, 2002 8.665 8.665 8.493 8.619 824,748 -0.03(-0.31%)
Feb 05, 2002 8.472 8.655 8.470 8.646 840,478 +0.16(+1.87%)
Feb 04, 2002 8.449 8.503 8.373 8.487 855,683 +0.04(+0.45%)
Feb 01, 2002 8.430 8.487 8.396 8.449 672,172 +0.02(+0.23%)
Jan 31, 2002 8.373 8.487 8.354 8.430 676,891 +0.02(+0.27%)
Jan 30, 2002 8.243 8.407 8.239 8.407 1,575,569 +0.16(+1.99%)
Jan 29, 2002 8.173 8.266 8.173 8.243 755,014 +0.05(+0.56%)
Jan 28, 2002 8.163 8.203 8.144 8.197 1,115,219 +0.05(+0.59%)
Jan 25, 2002 8.125 8.201 8.121 8.150 1,596,541 +0.02(+0.21%)
Jan 24, 2002 8.153 8.153 8.125 8.133 612,925 -0.06(-0.68%)
Jan 23, 2002 8.184 8.220 8.125 8.188 1,554,596 +0.03(+0.42%)
Jan 22, 2002 8.182 8.199 8.125 8.153 947,963 +0.00(+0.00%)
Jan 21, 2002 8.192 8.201 8.129 8.153 311,443 +0.00(+0.00%)
Jan 18, 2002 8.192 8.201 8.129 8.153 292,568 -0.05(-0.58%)
Jan 17, 2002 8.134 8.201 8.125 8.201 849,391 +0.07(+0.82%)
Jan 16, 2002 8.142 8.199 8.125 8.134 871,412 -0.03(-0.35%)
Jan 15, 2002 8.163 8.230 8.125 8.163 785,425 +0.02(+0.26%)
Jan 14, 2002 8.201 8.226 8.142 8.142 1,109,452 -0.03(-0.35%)
Jan 11, 2002 8.112 8.211 8.110 8.171 918,601 +0.05(+0.59%)
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.