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 (%)
Apr 30, 2004 14.13 14.27 14.02 14.02 1,251,956 -0.14(-0.99%)
Apr 29, 2004 13.83 14.36 13.83 14.16 1,539,238 +0.25(+1.83%)
Apr 28, 2004 13.83 13.93 13.72 13.90 1,572,133 +0.09(+0.62%)
Apr 27, 2004 13.89 13.97 13.78 13.82 876,954 -0.07(-0.47%)
Apr 26, 2004 13.88 13.93 13.79 13.88 647,664 -0.05(-0.38%)
Apr 23, 2004 13.79 13.95 13.72 13.94 759,263 +0.02(+0.18%)
Apr 22, 2004 13.72 13.95 13.60 13.91 924,469 +0.21(+1.56%)
Apr 21, 2004 13.56 13.76 13.51 13.70 594,545 +0.09(+0.66%)
Apr 20, 2004 13.73 13.81 13.58 13.61 548,005 -0.14(-1.04%)
Apr 19, 2004 13.65 13.77 13.63 13.75 563,599 +0.07(+0.54%)
Apr 16, 2004 13.54 13.71 13.45 13.68 705,656 +0.22(+1.62%)
Apr 15, 2004 13.48 13.55 13.40 13.46 553,609 -0.05(-0.36%)
Apr 14, 2004 13.37 13.51 13.37 13.51 638,405 +0.07(+0.55%)
Apr 13, 2004 13.64 13.64 13.39 13.44 665,939 -0.11(-0.85%)
Apr 12, 2004 13.72 13.72 13.51 13.55 622,323 -0.09(-0.69%)
Apr 08, 2004 13.94 13.94 13.54 13.65 1,062,627 -0.18(-1.34%)
Apr 07, 2004 13.81 13.88 13.72 13.83 735,871 +0.02(+0.12%)
Apr 06, 2004 13.67 13.83 13.60 13.81 836,749 +0.14(+1.02%)
Apr 05, 2004 13.72 13.72 13.55 13.67 923,981 -0.04(-0.27%)
Apr 02, 2004 13.89 13.89 13.65 13.71 988,553 -0.07(-0.54%)
Apr 01, 2004 13.76 13.85 13.67 13.79 1,152,053 +0.03(+0.21%)
Mar 31, 2004 13.58 13.79 13.55 13.76 1,104,781 +0.12(+0.90%)
Mar 30, 2004 13.54 13.66 13.50 13.63 1,322,375 +0.05(+0.33%)
Mar 29, 2004 13.30 13.59 13.27 13.59 1,114,528 +0.29(+2.19%)
Mar 26, 2004 13.25 13.46 13.19 13.30 1,415,699 +0.05(+0.34%)
Mar 25, 2004 13.28 13.38 13.13 13.25 1,672,280 +0.21(+1.57%)
Mar 24, 2004 12.96 13.23 12.91 13.05 1,460,047 +0.09(+0.70%)
Mar 23, 2004 12.76 13.12 12.61 12.96 1,167,160 +0.23(+1.84%)
Mar 22, 2004 12.78 12.83 12.70 12.72 705,656 -0.16(-1.21%)
Mar 19, 2004 12.74 12.91 12.74 12.88 1,292,648 -0.03(-0.22%)
Mar 18, 2004 12.91 12.98 12.76 12.91 846,252 -0.03(-0.22%)
Mar 17, 2004 12.82 12.96 12.77 12.94 541,913 +0.16(+1.22%)
Mar 16, 2004 12.87 12.87 12.68 12.78 601,124 -0.01(-0.10%)
Mar 15, 2004 12.93 12.96 12.72 12.79 637,186 -0.17(-1.30%)
Mar 12, 2004 12.87 12.98 12.82 12.96 810,677 -0.05(-0.38%)
Mar 11, 2004 13.21 13.21 12.96 13.01 1,174,470 -0.18(-1.40%)
Mar 10, 2004 13.09 13.19 13.04 13.19 1,696,159 +0.07(+0.56%)
Mar 09, 2004 13.08 13.13 13.08 13.12 851,125 -0.00(-0.03%)
Mar 08, 2004 13.11 13.13 13.01 13.12 648,151 +0.01(+0.09%)
Mar 05, 2004 13.13 13.18 13.06 13.11 1,039,966 -0.01(-0.09%)
Mar 04, 2004 13.25 13.25 13.07 13.12 764,136 -0.07(-0.50%)
Mar 03, 2004 13.24 13.27 13.14 13.19 1,381,342 -0.05(-0.37%)
Mar 02, 2004 13.11 13.32 13.10 13.24 1,083,583 +0.07(+0.53%)
Mar 01, 2004 12.83 13.20 12.83 13.17 913,260 +0.34(+2.62%)
Feb 27, 2004 12.68 12.94 12.68 12.83 776,320 +0.13(+1.03%)
Feb 26, 2004 12.61 12.72 12.61 12.70 762,431 +0.05(+0.42%)
Feb 25, 2004 12.52 12.66 12.41 12.65 885,238 +0.10(+0.78%)
Feb 24, 2004 12.50 12.64 12.46 12.55 1,111,360 +0.06(+0.49%)
Feb 23, 2004 12.55 12.62 12.41 12.49 597,225 -0.02(-0.16%)
Feb 20, 2004 12.46 12.62 12.39 12.51 1,045,814 -0.02(-0.16%)
Feb 19, 2004 12.58 12.75 12.53 12.53 1,067,257 -0.18(-1.39%)
Feb 18, 2004 12.67 12.80 12.67 12.71 997,081 -0.03(-0.26%)
Feb 17, 2004 12.66 12.74 12.62 12.74 755,364 +0.15(+1.21%)
Feb 13, 2004 12.67 12.71 12.52 12.59 755,364 -0.05(-0.36%)
Feb 12, 2004 12.72 12.72 12.58 12.63 761,212 -0.11(-0.87%)
Feb 11, 2004 12.69 12.76 12.48 12.74 990,502 +0.06(+0.45%)
Feb 10, 2004 12.64 12.73 12.62 12.69 527,537 +0.04(+0.32%)
Feb 09, 2004 12.72 12.72 12.58 12.64 740,988 -0.04(-0.29%)
Feb 06, 2004 12.58 12.72 12.58 12.68 772,908 +0.09(+0.68%)
Feb 05, 2004 12.31 12.60 12.31 12.60 810,433 +0.33(+2.71%)
Feb 04, 2004 12.27 12.31 12.22 12.26 689,087 -0.08(-0.63%)
Feb 03, 2004 12.31 12.37 12.27 12.34 746,349 -0.03(-0.27%)
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.