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 (%)
May 31, 2007 15.40 15.43 15.27 15.30 1,530,466 -0.09(-0.56%)
May 30, 2007 15.26 15.39 15.24 15.39 1,436,655 +0.11(+0.70%)
May 29, 2007 15.33 15.42 15.26 15.28 1,831,150 -0.03(-0.21%)
May 25, 2007 15.31 15.37 15.28 15.32 953,221 +0.05(+0.30%)
May 24, 2007 15.28 15.37 15.25 15.27 1,406,440 -0.05(-0.35%)
May 23, 2007 15.27 15.33 15.23 15.32 1,102,832 +0.06(+0.38%)
May 22, 2007 15.22 15.35 15.21 15.27 1,281,439 -0.02(-0.16%)
May 21, 2007 15.31 15.44 15.29 15.29 1,072,374 -0.06(-0.40%)
May 18, 2007 15.37 15.41 15.31 15.35 1,261,215 +0.01(+0.08%)
May 17, 2007 15.35 15.40 15.32 15.34 1,347,960 -0.06(-0.40%)
May 16, 2007 15.32 15.40 15.29 15.40 1,175,445 +0.13(+0.83%)
May 15, 2007 15.28 15.34 15.24 15.28 2,043,870 -0.02(-0.13%)
May 14, 2007 15.17 15.30 15.19 15.30 1,767,066 +0.12(+0.81%)
May 11, 2007 15.09 15.18 15.04 15.17 1,301,664 +0.11(+0.76%)
May 10, 2007 15.11 15.12 15.01 15.06 1,554,345 -0.10(-0.68%)
May 09, 2007 15.16 15.24 15.12 15.16 829,682 +0.01(+0.05%)
May 08, 2007 15.20 15.29 15.12 15.15 896,671 -0.15(-0.97%)
May 07, 2007 15.30 15.40 15.25 15.30 851,369 +0.00(+0.03%)
May 04, 2007 15.34 15.36 15.20 15.30 1,654,248 -0.04(-0.27%)
May 03, 2007 15.25 15.36 15.24 15.34 1,626,958 +0.09(+0.62%)
May 02, 2007 15.27 15.31 15.22 15.24 1,348,935 -0.02(-0.16%)
May 01, 2007 15.21 15.29 15.10 15.27 1,541,918 +0.03(+0.22%)
Apr 30, 2007 15.31 15.40 15.23 15.23 895,229 -0.07(-0.48%)
Apr 27, 2007 15.39 15.41 15.18 15.31 775,832 -0.09(-0.56%)
Apr 26, 2007 15.57 15.64 15.35 15.39 1,189,334 -0.21(-1.34%)
Apr 25, 2007 15.73 15.76 15.58 15.60 1,158,875 -0.04(-0.26%)
Apr 24, 2007 15.66 15.77 15.62 15.64 1,447,376 -0.05(-0.34%)
Apr 23, 2007 15.70 15.77 15.65 15.70 1,071,156 +0.06(+0.39%)
Apr 20, 2007 15.67 15.70 15.55 15.64 1,410,582 +0.09(+0.61%)
Apr 19, 2007 15.96 15.96 15.50 15.54 1,018,767 -0.12(-0.76%)
Apr 18, 2007 15.76 15.77 15.62 15.66 933,241 -0.14(-0.86%)
Apr 17, 2007 15.83 15.87 15.74 15.80 1,157,413 -0.06(-0.39%)
Apr 16, 2007 15.76 15.94 15.76 15.86 2,055,323 +0.07(+0.47%)
Apr 13, 2007 15.55 15.83 15.42 15.78 3,065,806 +0.41(+2.67%)
Apr 12, 2007 15.40 15.47 15.30 15.37 1,843,821 -0.02(-0.16%)
Apr 11, 2007 15.42 15.44 15.32 15.40 1,699,327 -0.02(-0.13%)
Apr 10, 2007 15.54 15.57 15.30 15.42 3,251,967 -0.15(-0.95%)
Apr 09, 2007 15.68 15.75 15.55 15.57 1,819,698 -0.13(-0.84%)
Apr 05, 2007 15.75 15.75 15.56 15.70 1,466,382 +0.04(+0.26%)
Apr 04, 2007 15.69 15.77 15.63 15.66 1,561,168 -0.10(-0.65%)
Apr 03, 2007 15.71 15.79 15.71 15.76 1,992,457 +0.09(+0.58%)
Apr 02, 2007 15.88 15.88 15.62 15.67 2,872,335 -0.14(-0.88%)
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%)
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.