McCormick & Co (NY: MKC )

80.03 +1.00 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 79.24 80.11 79.24 80.03 1,902,919 +1.00(+1.27%)
Aug 29, 2024 79.99 80.09 78.74 79.03 974,848 -0.67(-0.84%)
Aug 28, 2024 79.05 80.15 78.75 79.70 1,521,278 +0.44(+0.56%)
Aug 27, 2024 79.22 79.80 78.66 79.26 1,044,391 +0.09(+0.11%)
Aug 26, 2024 79.36 80.10 79.14 79.17 948,952 -0.13(-0.16%)
Aug 23, 2024 78.89 79.38 78.59 79.30 1,014,178 +0.59(+0.75%)
Aug 22, 2024 78.96 79.18 78.15 78.71 844,250 -0.08(-0.10%)
Aug 21, 2024 78.34 79.26 77.95 78.79 987,713 +0.69(+0.88%)
Aug 20, 2024 77.98 78.34 77.72 78.10 978,276 -0.06(-0.08%)
Aug 19, 2024 77.31 78.58 77.18 78.16 1,540,503 +0.98(+1.27%)
Aug 16, 2024 76.81 77.47 76.58 77.18 1,566,137 +0.34(+0.44%)
Aug 15, 2024 78.18 78.18 76.53 76.84 1,419,408 -1.12(-1.44%)
Aug 14, 2024 77.78 78.78 77.30 77.96 1,422,483 +0.64(+0.83%)
Aug 13, 2024 76.67 77.43 76.40 77.32 761,806 +0.84(+1.10%)
Aug 12, 2024 77.49 77.49 76.39 76.48 1,098,110 -1.15(-1.48%)
Aug 09, 2024 77.92 77.97 76.84 77.63 1,158,556 -0.24(-0.31%)
Aug 08, 2024 77.14 78.05 76.98 77.87 1,398,050 +0.26(+0.34%)
Aug 07, 2024 76.97 78.69 76.65 77.61 1,567,990 +0.72(+0.94%)
Aug 06, 2024 76.60 78.11 76.60 76.89 2,682,862 +0.60(+0.79%)
Aug 05, 2024 78.77 79.37 75.97 76.29 2,940,443 -2.53(-3.21%)
Aug 02, 2024 78.59 79.31 76.86 78.82 2,184,887 +0.76(+0.97%)
Aug 01, 2024 77.13 78.14 76.33 78.06 1,435,105 +1.05(+1.36%)
Jul 31, 2024 76.91 77.90 76.38 77.01 2,291,046 +0.14(+0.18%)
Jul 30, 2024 75.78 77.21 75.78 76.87 1,701,554 +0.75(+0.99%)
Jul 29, 2024 75.79 76.81 75.46 76.12 1,620,988 +0.33(+0.44%)
Jul 26, 2024 74.92 76.22 74.90 75.79 2,667,739 +1.02(+1.36%)
Jul 25, 2024 74.35 76.44 74.28 74.77 1,785,166 +0.54(+0.73%)
Jul 24, 2024 73.86 74.41 72.98 74.23 2,182,928 +0.29(+0.39%)
Jul 23, 2024 73.32 74.34 73.07 73.94 1,353,250 +0.51(+0.69%)
Jul 22, 2024 73.71 73.78 72.57 73.43 1,228,423 -0.16(-0.22%)
Jul 19, 2024 74.27 74.64 73.08 73.59 1,616,626 -0.64(-0.86%)
Jul 18, 2024 73.75 75.39 73.70 74.23 1,740,434 -0.22(-0.30%)
Jul 17, 2024 73.57 75.29 73.55 74.45 2,931,553 +1.13(+1.54%)
Jul 16, 2024 73.00 73.39 72.26 73.32 1,599,686 +0.57(+0.78%)
Jul 15, 2024 71.38 73.59 71.16 72.75 4,089,899 +1.30(+1.82%)
Jul 12, 2024 71.80 72.21 71.30 71.45 2,085,703 +0.26(+0.37%)
Jul 11, 2024 71.39 71.78 70.84 71.19 1,905,619 -0.14(-0.20%)
Jul 10, 2024 70.42 71.67 70.15 71.33 2,105,295 +1.26(+1.80%)
Jul 09, 2024 69.40 70.25 69.00 70.07 1,541,328 +0.63(+0.91%)
Jul 08, 2024 70.68 70.68 69.33 69.44 1,922,159 -1.02(-1.45%)
Jul 05, 2024 69.51 70.50 69.00 70.46 1,561,160 +1.00(+1.45%)
Jul 03, 2024 69.94 70.20 69.12 69.46 1,065,939 -0.37(-0.53%)
Jul 02, 2024 69.48 70.25 69.21 69.82 1,795,350 +0.29(+0.41%)
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.