Skip to main content

McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 67.90 68.64 67.90 68.42 1,170,812 +0.19(+0.28%)
Dec 28, 2023 67.85 68.50 67.79 68.23 918,898 +0.44(+0.65%)
Dec 27, 2023 67.69 67.91 67.44 67.79 1,274,039 +0.05(+0.07%)
Dec 26, 2023 67.27 68.22 67.02 67.74 2,029,510 +0.29(+0.43%)
Dec 22, 2023 67.77 68.70 67.38 67.45 1,009,288 +0.00(+0.00%)
Dec 21, 2023 66.86 67.65 66.70 67.45 996,511 +0.92(+1.39%)
Dec 20, 2023 67.32 67.64 66.52 66.53 1,099,773 -1.26(-1.86%)
Dec 19, 2023 67.43 67.98 67.30 67.79 1,490,687 +0.50(+0.74%)
Dec 18, 2023 66.70 67.36 66.10 67.29 1,633,525 +0.82(+1.24%)
Dec 15, 2023 67.18 67.77 66.08 66.47 3,981,446 -1.39(-2.05%)
Dec 14, 2023 69.66 70.05 67.82 67.86 2,491,004 -1.50(-2.16%)
Dec 13, 2023 67.16 69.47 67.06 69.36 1,353,581 +2.10(+3.12%)
Dec 12, 2023 67.56 67.56 66.72 67.26 1,281,480 -0.17(-0.25%)
Dec 11, 2023 66.72 67.71 66.70 67.43 1,086,578 +0.76(+1.13%)
Dec 08, 2023 67.49 67.58 66.37 66.68 998,006 -0.64(-0.94%)
Dec 07, 2023 67.38 67.87 66.72 67.31 1,091,055 +0.00(+0.00%)
Dec 06, 2023 66.28 67.63 66.08 67.31 1,351,712 +1.07(+1.62%)
Dec 05, 2023 66.53 66.98 65.95 66.24 1,314,966 -0.14(-0.21%)
Dec 04, 2023 65.38 66.60 65.34 66.38 2,041,521 +0.80(+1.21%)
Dec 01, 2023 64.51 65.59 64.19 65.58 1,618,420 +1.15(+1.79%)
Nov 30, 2023 63.88 64.48 63.28 64.43 2,421,045 +0.55(+0.86%)
Nov 29, 2023 64.96 65.00 63.63 63.88 1,661,095 -0.73(-1.12%)
Nov 28, 2023 64.51 65.05 64.10 64.61 1,674,045 +0.07(+0.11%)
Nov 27, 2023 65.87 65.87 64.52 64.54 1,334,699 -1.49(-2.26%)
Nov 24, 2023 65.41 66.56 65.41 66.03 556,918 +0.29(+0.44%)
Nov 22, 2023 65.43 66.04 65.36 65.74 1,310,604 +0.77(+1.18%)
Nov 21, 2023 65.14 65.35 64.60 64.98 1,912,590 -0.25(-0.38%)
Nov 20, 2023 65.85 65.85 64.75 65.23 1,704,059 -0.73(-1.10%)
Nov 17, 2023 66.21 66.21 65.10 65.95 1,776,132 +0.32(+0.48%)
Nov 16, 2023 65.39 65.80 65.17 65.63 1,254,159 +0.17(+0.26%)
Nov 15, 2023 66.23 66.39 65.35 65.46 1,549,681 -0.44(-0.66%)
Nov 14, 2023 65.39 65.97 65.11 65.90 1,632,049 +1.20(+1.86%)
Nov 13, 2023 64.53 65.36 64.53 64.70 1,167,147 +0.17(+0.26%)
Nov 10, 2023 64.22 64.57 63.69 64.53 908,016 +0.38(+0.59%)
Nov 09, 2023 65.11 65.28 63.90 64.15 1,071,385 -0.75(-1.15%)
Nov 08, 2023 64.55 64.97 64.01 64.90 1,324,501 +0.53(+0.82%)
Nov 07, 2023 64.19 64.70 63.88 64.37 913,054 +0.06(+0.09%)
Nov 06, 2023 64.19 64.97 64.10 64.31 974,567 -0.25(-0.38%)
Nov 03, 2023 65.30 65.50 64.44 64.56 1,350,013 +0.14(+0.22%)
Nov 02, 2023 64.20 64.94 64.07 64.42 1,749,357 +0.71(+1.11%)
Nov 01, 2023 63.66 64.61 63.18 63.72 1,661,862 +0.21(+0.33%)
Oct 31, 2023 63.76 64.09 62.89 63.51 6,037,377 +0.12(+0.19%)
Oct 30, 2023 62.97 63.66 62.33 63.39 2,136,736 +0.80(+1.27%)
Oct 27, 2023 63.87 64.35 62.15 62.59 1,900,183 -1.44(-2.25%)
Oct 26, 2023 63.86 65.06 63.61 64.03 3,554,573 +0.05(+0.08%)
Oct 25, 2023 61.85 64.25 61.72 63.98 3,460,628 +2.07(+3.34%)
Oct 24, 2023 60.74 62.39 60.74 61.92 3,616,155 +1.45(+2.40%)
Oct 23, 2023 59.33 61.11 59.08 60.47 4,502,979 +1.07(+1.81%)
Oct 20, 2023 59.83 60.15 59.19 59.39 2,705,358 -0.28(-0.47%)
Oct 19, 2023 60.73 60.95 59.57 59.67 2,580,251 -1.16(-1.91%)
Oct 18, 2023 61.51 62.16 60.80 60.83 2,540,806 -0.65(-1.05%)
Oct 17, 2023 60.76 61.88 60.76 61.48 2,721,257 +0.36(+0.59%)
Oct 16, 2023 60.91 61.43 60.17 61.12 3,608,517 +0.51(+0.84%)
Oct 13, 2023 59.35 60.66 59.13 60.61 3,963,724 +1.42(+2.40%)
Oct 12, 2023 61.49 61.62 58.77 59.19 4,442,277 -2.44(-3.97%)
Oct 11, 2023 62.96 63.22 61.31 61.64 2,882,099 -1.18(-1.88%)
Oct 10, 2023 63.50 63.89 62.46 62.82 3,592,649 +0.05(+0.08%)
Oct 09, 2023 63.82 64.13 61.54 62.77 5,264,052 -1.38(-2.15%)
Oct 06, 2023 64.56 64.56 61.86 64.15 4,169,590 -0.45(-0.69%)
Oct 05, 2023 67.75 67.75 64.52 64.60 3,391,763 -2.98(-4.41%)
Oct 04, 2023 67.73 68.45 65.28 67.58 3,850,990 +0.01(+0.01%)
Oct 03, 2023 69.46 70.58 65.80 67.57 7,656,666 -6.24(-8.46%)
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.