McCormick & Co (NY: MKC )

83.34 -0.58 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 75.73 75.94 75.17 75.25 1,281,331 -0.12(-0.16%)
Aug 29, 2019 76.11 76.12 75.19 75.37 1,488,067 -0.34(-0.45%)
Aug 28, 2019 75.19 76.06 74.97 75.71 1,071,336 +0.38(+0.51%)
Aug 27, 2019 74.52 75.56 74.36 75.32 1,881,720 +0.67(+0.89%)
Aug 26, 2019 74.73 75.06 74.25 74.66 1,147,259 +0.37(+0.49%)
Aug 23, 2019 75.16 75.20 73.95 74.29 1,234,797 -0.73(-0.97%)
Aug 22, 2019 74.39 75.22 74.16 75.02 1,709,524 +0.63(+0.85%)
Aug 21, 2019 74.41 74.87 73.69 74.39 1,332,394 -0.10(-0.14%)
Aug 20, 2019 76.55 76.64 74.18 74.49 2,937,223 -3.39(-4.35%)
Aug 19, 2019 78.87 79.05 76.17 77.88 2,018,149 -0.64(-0.81%)
Aug 16, 2019 78.44 78.83 77.74 78.52 4,585,523 +0.43(+0.56%)
Aug 15, 2019 77.06 78.58 76.99 78.08 1,949,122 +1.09(+1.41%)
Aug 14, 2019 77.01 78.42 76.67 77.00 2,745,082 -0.22(-0.29%)
Aug 13, 2019 76.23 77.49 76.21 77.22 2,561,882 +0.96(+1.26%)
Aug 12, 2019 75.40 76.47 75.40 76.26 1,296,407 +0.72(+0.95%)
Aug 09, 2019 74.99 76.10 74.80 75.54 1,250,380 +0.59(+0.79%)
Aug 08, 2019 73.91 75.04 73.48 74.95 1,541,697 +1.18(+1.60%)
Aug 07, 2019 71.66 73.95 71.05 73.77 2,583,994 +1.92(+2.67%)
Aug 06, 2019 71.62 72.61 71.23 71.85 3,082,635 +0.36(+0.50%)
Aug 05, 2019 73.60 74.01 71.12 71.49 4,408,777 -2.05(-2.79%)
Aug 02, 2019 73.10 74.14 72.85 73.54 1,652,744 +0.80(+1.10%)
Aug 01, 2019 73.58 73.66 72.67 72.74 1,659,415 -0.50(-0.69%)
Jul 31, 2019 74.35 74.59 72.55 73.25 1,456,056 -1.30(-1.74%)
Jul 30, 2019 75.08 75.63 74.27 74.55 1,086,158 -0.52(-0.70%)
Jul 29, 2019 75.27 75.27 74.32 75.07 1,137,225 -0.04(-0.06%)
Jul 26, 2019 74.45 75.31 73.94 75.11 1,546,039 +0.91(+1.23%)
Jul 25, 2019 73.14 74.51 72.89 74.20 1,270,336 +0.81(+1.11%)
Jul 24, 2019 73.07 73.39 72.42 73.38 1,189,649 +0.14(+0.19%)
Jul 23, 2019 73.67 73.81 73.08 73.24 966,052 -0.15(-0.21%)
Jul 22, 2019 73.50 73.80 73.13 73.40 1,011,765 +0.05(+0.07%)
Jul 19, 2019 73.99 74.29 73.33 73.35 920,740 -0.66(-0.89%)
Jul 18, 2019 74.15 74.66 73.75 74.01 1,491,636 +0.06(+0.07%)
Jul 17, 2019 73.90 74.25 73.62 73.95 979,582 +0.16(+0.21%)
Jul 16, 2019 73.92 74.26 73.40 73.79 968,314 -0.07(-0.10%)
Jul 15, 2019 73.42 74.20 73.26 73.87 2,248,583 +0.63(+0.86%)
Jul 12, 2019 72.77 73.31 72.30 73.23 1,043,030 +0.70(+0.96%)
Jul 11, 2019 72.75 73.05 72.05 72.54 1,435,989 -0.21(-0.29%)
Jul 10, 2019 73.20 73.32 72.63 72.74 1,902,438 -0.29(-0.39%)
Jul 09, 2019 73.81 73.85 72.87 73.03 1,689,252 -0.75(-1.02%)
Jul 08, 2019 74.56 74.82 73.63 73.78 1,526,919 -0.80(-1.08%)
Jul 05, 2019 74.48 75.07 73.72 74.59 1,638,892 -0.29(-0.39%)
Jul 03, 2019 73.13 75.01 72.87 74.88 1,938,603 +2.01(+2.76%)
Jul 02, 2019 71.81 72.90 71.61 72.87 2,197,536 +1.06(+1.48%)
Jul 01, 2019 71.51 72.17 71.18 71.81 1,974,418 +0.32(+0.45%)
Jun 28, 2019 71.25 71.85 69.37 71.49 6,971,687 -0.40(-0.55%)
Jun 27, 2019 67.34 72.04 67.34 71.89 4,448,792 +2.42(+3.48%)
Jun 26, 2019 70.20 70.20 68.56 69.47 3,196,104 -1.13(-1.61%)
Jun 25, 2019 71.41 71.70 70.42 70.61 2,639,070 -0.49(-0.69%)
Jun 24, 2019 71.34 71.40 70.68 71.10 1,441,676 -0.12(-0.17%)
Jun 21, 2019 71.94 71.94 71.15 71.22 2,299,828 -0.72(-1.00%)
Jun 20, 2019 72.03 72.51 71.13 71.93 1,538,118 +0.10(+0.14%)
Jun 19, 2019 70.86 72.11 70.67 71.83 1,489,526 +0.97(+1.37%)
Jun 18, 2019 71.96 72.11 70.64 70.86 2,120,345 -0.85(-1.18%)
Jun 17, 2019 72.33 72.49 70.75 71.71 1,330,676 -0.52(-0.72%)
Jun 14, 2019 72.25 72.63 72.04 72.23 899,593 -0.12(-0.16%)
Jun 13, 2019 72.46 72.87 71.40 72.34 1,322,831 -0.12(-0.17%)
Jun 12, 2019 72.69 72.99 72.09 72.46 1,238,301 +0.15(+0.21%)
Jun 11, 2019 72.36 72.92 71.98 72.31 1,348,488 -0.07(-0.10%)
Jun 10, 2019 72.76 72.91 72.04 72.38 949,306 -0.40(-0.55%)
Jun 07, 2019 72.87 73.59 72.55 72.78 1,489,782 +0.04(+0.05%)
Jun 06, 2019 72.21 73.02 71.76 72.74 1,435,551 +0.60(+0.84%)
Jun 05, 2019 71.34 72.20 70.79 72.14 2,146,789 +1.52(+2.15%)
Jun 04, 2019 72.75 72.96 70.43 70.62 2,121,644 -1.84(-2.53%)
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.