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 (%)
Sep 30, 2020 89.07 91.30 88.89 90.34 1,999,780 +1.96(+2.22%)
Sep 29, 2020 89.73 89.90 85.27 88.38 5,168,835 -2.46(-2.71%)
Sep 28, 2020 90.63 91.48 90.19 90.84 3,030,433 +1.68(+1.88%)
Sep 25, 2020 87.96 89.44 87.64 89.16 1,160,902 +1.27(+1.44%)
Sep 24, 2020 86.59 89.54 86.47 87.89 1,332,359 +1.56(+1.81%)
Sep 23, 2020 90.00 90.10 86.14 86.33 1,515,329 -3.21(-3.59%)
Sep 22, 2020 88.45 89.80 88.29 89.54 1,456,197 +0.93(+1.05%)
Sep 21, 2020 87.74 88.86 87.23 88.61 1,273,677 +0.20(+0.23%)
Sep 18, 2020 89.55 90.56 87.68 88.41 1,923,665 -1.29(-1.44%)
Sep 17, 2020 91.21 91.56 88.95 89.70 1,902,976 -2.77(-2.99%)
Sep 16, 2020 93.72 94.29 92.38 92.47 1,136,363 -0.78(-0.83%)
Sep 15, 2020 93.42 94.55 92.92 93.25 1,146,582 +0.12(+0.12%)
Sep 14, 2020 93.08 94.40 92.61 93.13 1,122,302 +0.68(+0.73%)
Sep 11, 2020 92.48 92.79 91.61 92.45 801,867 +0.21(+0.23%)
Sep 10, 2020 93.94 94.34 91.63 92.24 851,820 -2.09(-2.22%)
Sep 09, 2020 92.63 95.80 92.63 94.33 1,339,460 +2.41(+2.62%)
Sep 08, 2020 93.91 93.94 91.76 91.93 1,262,887 -2.02(-2.15%)
Sep 04, 2020 95.13 95.58 92.52 93.94 1,236,534 -1.01(-1.06%)
Sep 03, 2020 97.22 98.23 94.20 94.95 957,743 -2.69(-2.75%)
Sep 02, 2020 96.34 97.94 96.03 97.63 910,734 +1.79(+1.87%)
Sep 01, 2020 95.58 95.96 94.66 95.84 698,812 -0.13(-0.13%)
Aug 31, 2020 95.15 96.28 95.10 95.97 815,700 +0.75(+0.79%)
Aug 28, 2020 95.47 95.70 94.36 95.22 616,011 -0.40(-0.42%)
Aug 27, 2020 95.85 96.45 95.57 95.62 564,472 -0.02(-0.02%)
Aug 26, 2020 94.21 96.15 93.49 95.64 889,956 +1.27(+1.34%)
Aug 25, 2020 95.07 95.07 93.84 94.38 627,119 -0.03(-0.03%)
Aug 24, 2020 94.75 95.02 93.92 94.40 709,869 -0.14(-0.15%)
Aug 21, 2020 94.54 94.94 94.25 94.55 767,059 +0.12(+0.13%)
Aug 20, 2020 93.45 95.01 93.30 94.43 789,098 +0.17(+0.18%)
Aug 19, 2020 94.67 94.67 93.66 94.26 657,202 +0.01(+0.01%)
Aug 18, 2020 94.17 94.94 93.51 94.24 648,395 +0.09(+0.09%)
Aug 17, 2020 93.31 94.67 93.12 94.15 984,023 +0.35(+0.37%)
Aug 14, 2020 94.01 94.72 93.47 93.80 899,629 -0.23(-0.24%)
Aug 13, 2020 93.77 94.47 92.50 94.03 1,073,898 +0.18(+0.19%)
Aug 12, 2020 92.39 94.54 92.38 93.86 924,193 +1.81(+1.97%)
Aug 11, 2020 94.01 94.01 91.75 92.04 843,954 -1.88(-2.01%)
Aug 10, 2020 93.78 94.27 93.09 93.93 943,032 +0.13(+0.13%)
Aug 07, 2020 92.21 93.94 92.21 93.80 1,335,801 +1.16(+1.26%)
Aug 06, 2020 91.47 92.78 91.35 92.64 745,852 +0.84(+0.91%)
Aug 05, 2020 92.48 92.51 91.05 91.80 1,060,792 -0.47(-0.51%)
Aug 04, 2020 91.23 92.54 91.19 92.27 791,182 +0.92(+1.00%)
Aug 03, 2020 91.08 91.77 90.51 91.36 947,258 +0.65(+0.71%)
Jul 31, 2020 89.92 90.71 88.86 90.71 1,381,996 +0.49(+0.55%)
Jul 30, 2020 89.99 90.33 89.13 90.22 858,434 -0.23(-0.26%)
Jul 29, 2020 90.25 91.02 89.99 90.45 802,574 +0.63(+0.70%)
Jul 28, 2020 89.13 90.87 88.65 89.82 1,251,299 -1.41(-1.55%)
Jul 27, 2020 90.20 91.26 89.91 91.23 837,807 +1.16(+1.29%)
Jul 24, 2020 91.00 91.46 89.65 90.07 1,136,838 -1.10(-1.21%)
Jul 23, 2020 90.38 91.58 90.38 91.17 791,536 +0.96(+1.07%)
Jul 22, 2020 90.71 90.71 89.16 90.21 1,412,373 +0.11(+0.12%)
Jul 21, 2020 90.29 91.46 89.85 90.09 1,194,501 +0.94(+1.05%)
Jul 20, 2020 88.62 89.22 88.31 89.15 828,647 +0.31(+0.35%)
Jul 17, 2020 88.78 89.51 88.35 88.84 935,082 +0.54(+0.62%)
Jul 16, 2020 87.98 88.82 87.86 88.30 707,978 +0.24(+0.27%)
Jul 15, 2020 88.52 89.08 87.79 88.06 979,672 -0.10(-0.12%)
Jul 14, 2020 84.93 88.35 84.93 88.16 1,357,861 +3.03(+3.56%)
Jul 13, 2020 86.80 87.63 84.98 85.13 1,041,185 -1.40(-1.61%)
Jul 10, 2020 85.58 86.61 84.95 86.53 877,713 +0.96(+1.12%)
Jul 09, 2020 84.93 85.92 84.86 85.57 791,809 +0.10(+0.11%)
Jul 08, 2020 84.97 85.52 84.59 85.47 988,617 +0.23(+0.27%)
Jul 07, 2020 84.16 85.64 84.16 85.24 996,406 +0.73(+0.86%)
Jul 06, 2020 84.90 85.46 84.04 84.51 1,078,131 -0.02(-0.02%)
Jul 02, 2020 84.34 85.86 84.07 84.52 1,424,109 +1.13(+1.35%)
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.