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 (%)
Sep 28, 2012 26.69 26.83 26.39 26.81 1,376,366 +0.13(+0.47%)
Sep 27, 2012 26.71 26.97 25.96 26.69 2,814,338 -0.49(-1.81%)
Sep 26, 2012 27.37 27.55 27.11 27.18 1,339,590 -0.12(-0.43%)
Sep 25, 2012 27.48 27.53 27.27 27.30 1,086,067 -0.16(-0.57%)
Sep 24, 2012 27.31 27.51 27.24 27.45 1,096,072 +0.16(+0.57%)
Sep 21, 2012 27.46 27.55 27.28 27.30 1,721,419 -0.09(-0.33%)
Sep 20, 2012 27.31 27.59 27.29 27.39 1,051,639 +0.03(+0.13%)
Sep 19, 2012 27.46 27.55 27.31 27.35 1,050,910 -0.13(-0.49%)
Sep 18, 2012 27.23 27.51 27.20 27.49 940,369 +0.29(+1.05%)
Sep 17, 2012 27.23 27.30 27.08 27.20 955,148 -0.02(-0.08%)
Sep 14, 2012 27.50 27.50 27.10 27.22 911,744 -0.10(-0.36%)
Sep 13, 2012 26.90 27.36 26.86 27.32 1,013,879 +0.38(+1.40%)
Sep 12, 2012 27.23 27.62 26.88 26.95 1,343,144 -0.28(-1.03%)
Sep 11, 2012 27.27 27.37 27.15 27.23 1,150,872 +0.01(+0.03%)
Sep 10, 2012 27.61 27.61 27.11 27.22 1,146,270 -0.01(-0.03%)
Sep 07, 2012 27.60 27.60 27.16 27.23 931,220 -0.18(-0.65%)
Sep 06, 2012 27.16 27.51 27.01 27.40 1,586,684 +0.44(+1.62%)
Sep 05, 2012 26.96 27.09 26.82 26.97 1,432,783 +0.04(+0.14%)
Sep 04, 2012 26.60 26.97 26.46 26.93 1,190,729 +0.38(+1.42%)
Aug 31, 2012 26.49 26.63 26.34 26.55 908,185 +0.21(+0.79%)
Aug 30, 2012 26.48 26.54 26.31 26.35 630,932 -0.19(-0.72%)
Aug 29, 2012 26.53 26.58 26.42 26.54 607,066 +0.01(+0.05%)
Aug 27, 2012 26.44 26.63 26.37 26.52 642,779 +0.12(+0.44%)
Aug 24, 2012 26.11 26.47 26.03 26.41 631,045 +0.26(+1.01%)
Aug 23, 2012 26.07 26.21 26.00 26.14 655,632 +0.04(+0.17%)
Aug 22, 2012 26.03 26.17 25.82 26.10 713,667 +0.04(+0.15%)
Aug 21, 2012 26.11 26.23 26.00 26.06 927,057 -0.03(-0.12%)
Aug 20, 2012 26.00 26.13 25.83 26.09 854,635 +0.11(+0.42%)
Aug 17, 2012 25.91 26.07 25.83 25.98 1,182,176 +0.12(+0.47%)
Aug 16, 2012 25.77 25.86 25.62 25.86 1,436,439 +0.03(+0.12%)
Aug 15, 2012 25.84 25.93 25.79 25.83 711,985 -0.01(-0.03%)
Aug 14, 2012 26.06 26.07 25.76 25.84 871,154 -0.10(-0.40%)
Aug 13, 2012 25.93 26.02 25.86 25.94 607,455 -0.06(-0.22%)
Aug 10, 2012 25.84 26.01 25.73 26.00 591,297 +0.08(+0.32%)
Aug 09, 2012 26.00 26.05 25.81 25.92 558,861 -0.09(-0.33%)
Aug 08, 2012 25.77 26.02 25.73 26.00 976,362 +0.16(+0.62%)
Aug 07, 2012 25.91 25.96 25.72 25.84 784,863 -0.01(-0.05%)
Aug 06, 2012 26.02 26.11 25.66 25.86 1,237,580 -0.07(-0.27%)
Aug 03, 2012 25.65 26.14 25.51 25.93 1,778,507 -0.03(-0.10%)
Aug 02, 2012 26.05 26.09 25.71 25.95 799,072 -0.19(-0.74%)
Aug 01, 2012 26.37 26.57 26.03 26.15 1,228,024 -0.16(-0.62%)
Jul 31, 2012 26.56 26.57 26.31 26.31 860,068 -0.21(-0.80%)
Jul 30, 2012 26.44 26.52 26.31 26.52 1,133,062 +0.04(+0.16%)
Jul 27, 2012 26.25 26.53 26.20 26.48 1,267,286 +0.28(+1.07%)
Jul 26, 2012 26.03 26.28 25.99 26.20 876,360 +0.42(+1.64%)
Jul 25, 2012 25.93 26.09 25.70 25.77 834,301 -0.09(-0.35%)
Jul 24, 2012 25.84 25.92 25.50 25.87 1,608,300 +0.00(+0.00%)
Jul 23, 2012 26.12 26.18 25.81 25.87 1,194,988 -0.45(-1.69%)
Jul 20, 2012 26.44 26.54 26.24 26.31 3,431,345 -0.17(-0.64%)
Jul 19, 2012 26.34 26.54 26.26 26.48 1,664,909 +0.16(+0.62%)
Jul 18, 2012 26.15 26.37 26.11 26.32 1,278,873 +0.16(+0.63%)
Jul 17, 2012 26.17 26.22 25.93 26.15 1,113,602 +0.06(+0.22%)
Jul 16, 2012 26.19 26.36 26.05 26.09 930,334 -0.22(-0.85%)
Jul 13, 2012 26.18 26.45 26.17 26.32 1,192,781 +0.15(+0.56%)
Jul 12, 2012 26.17 26.32 26.04 26.17 1,611,743 -0.13(-0.48%)
Jul 11, 2012 26.36 26.40 26.19 26.30 1,290,531 -0.00(-0.02%)
Jul 10, 2012 26.19 26.43 26.13 26.30 2,225,516 +0.23(+0.88%)
Jul 09, 2012 26.37 26.38 25.99 26.07 1,385,684 -0.26(-0.98%)
Jul 06, 2012 26.38 26.45 26.28 26.33 961,275 -0.32(-1.20%)
Jul 05, 2012 26.52 26.66 26.39 26.65 2,301,148 +0.06(+0.22%)
Jul 03, 2012 26.22 26.64 26.19 26.59 1,207,018 +0.32(+1.21%)
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.