McCormick & Co (NY: MKC )

76.03 -0.64 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 76.07 76.30 74.96 76.03 971,711 -0.64(-0.83%)
Sep 22, 2022 77.29 77.53 76.62 76.67 1,010,044 -0.63(-0.82%)
Sep 21, 2022 77.77 78.89 77.29 77.30 1,263,930 -0.06(-0.08%)
Sep 20, 2022 78.56 78.79 77.14 77.36 1,178,545 -1.50(-1.90%)
Sep 19, 2022 79.29 79.39 78.03 78.86 1,010,561 -0.28(-0.35%)
Sep 16, 2022 78.48 79.20 77.81 79.14 2,166,641 +0.63(+0.80%)
Sep 15, 2022 79.32 79.62 78.48 78.51 1,243,573 -0.90(-1.13%)
Sep 14, 2022 79.51 80.00 79.05 79.41 1,574,966 -0.07(-0.09%)
Sep 13, 2022 80.85 81.11 79.26 79.48 1,601,466 -1.93(-2.37%)
Sep 12, 2022 80.00 81.57 79.73 81.41 1,579,235 +1.52(+1.90%)
Sep 09, 2022 79.51 80.90 77.94 79.89 1,890,798 +0.59(+0.74%)
Sep 08, 2022 78.98 80.48 77.67 79.30 3,878,043 -5.70(-6.71%)
Sep 07, 2022 82.26 85.07 82.19 85.00 1,130,012 +2.80(+3.41%)
Sep 06, 2022 83.22 83.52 81.83 82.20 1,065,020 -0.85(-1.02%)
Sep 02, 2022 85.26 85.61 82.58 83.05 987,974 -1.74(-2.05%)
Sep 01, 2022 83.67 84.97 83.03 84.79 1,081,874 +0.72(+0.86%)
Aug 31, 2022 84.91 85.24 83.95 84.07 1,412,288 -0.70(-0.83%)
Aug 30, 2022 85.77 85.90 84.47 84.77 887,752 -1.10(-1.28%)
Aug 29, 2022 86.00 86.53 85.18 85.87 1,063,582 -0.73(-0.84%)
Aug 26, 2022 88.98 89.05 86.48 86.60 752,013 -2.44(-2.74%)
Aug 25, 2022 88.86 89.28 88.26 89.04 612,087 +0.22(+0.25%)
Aug 24, 2022 89.31 89.36 88.43 88.82 834,393 -0.21(-0.24%)
Aug 23, 2022 90.14 90.14 88.57 89.03 845,088 -1.31(-1.45%)
Aug 22, 2022 91.67 91.67 89.87 90.34 698,272 -1.44(-1.57%)
Aug 19, 2022 92.06 92.23 91.20 91.78 1,031,256 -0.29(-0.31%)
Aug 18, 2022 92.62 93.00 91.41 92.07 759,407 -0.51(-0.55%)
Aug 17, 2022 92.45 93.00 92.32 92.58 1,073,221 +0.11(+0.12%)
Aug 16, 2022 91.63 92.97 91.63 92.47 832,017 +0.62(+0.68%)
Aug 15, 2022 90.69 91.94 90.31 91.85 698,458 +1.18(+1.30%)
Aug 12, 2022 90.18 90.72 89.37 90.67 801,058 +1.04(+1.16%)
Aug 11, 2022 90.24 90.82 89.42 89.63 865,180 -0.18(-0.20%)
Aug 10, 2022 91.02 91.04 89.23 89.81 796,158 -0.51(-0.56%)
Aug 09, 2022 90.00 90.66 89.43 90.32 749,375 +1.14(+1.28%)
Aug 08, 2022 88.81 89.59 88.61 89.18 844,043 +0.85(+0.96%)
Aug 05, 2022 87.84 88.37 87.05 88.33 810,813 +0.04(+0.05%)
Aug 04, 2022 88.39 88.92 88.00 88.29 804,280 -0.12(-0.14%)
Aug 03, 2022 88.34 88.55 87.65 88.41 999,521 +0.04(+0.05%)
Aug 02, 2022 88.19 88.94 87.15 88.37 1,051,981 +0.64(+0.73%)
Aug 01, 2022 86.92 88.00 86.91 87.73 1,243,019 +0.38(+0.44%)
Jul 29, 2022 86.98 87.78 86.65 87.35 2,344,391 -0.18(-0.21%)
Jul 28, 2022 85.44 87.62 85.18 87.53 1,182,075 +2.13(+2.49%)
Jul 27, 2022 84.68 85.61 83.44 85.40 943,439 +0.55(+0.65%)
Jul 26, 2022 83.66 84.98 83.04 84.85 919,596 +0.28(+0.33%)
Jul 25, 2022 84.00 85.49 83.80 84.57 945,987 +0.46(+0.55%)
Jul 22, 2022 84.05 84.74 83.41 84.11 1,212,763 +1.11(+1.34%)
Jul 21, 2022 82.03 83.03 81.81 83.00 968,529 +0.99(+1.21%)
Jul 20, 2022 82.36 82.50 81.52 82.01 976,239 +0.05(+0.06%)
Jul 19, 2022 81.42 82.16 81.14 81.96 1,307,584 +1.01(+1.25%)
Jul 18, 2022 81.68 81.92 80.89 80.95 1,382,967 -0.79(-0.97%)
Jul 15, 2022 82.92 82.92 81.48 81.74 1,299,925 -0.69(-0.84%)
Jul 14, 2022 82.00 83.06 81.78 82.43 1,044,192 -0.69(-0.83%)
Jul 13, 2022 82.00 83.56 81.54 83.12 1,070,492 +0.86(+1.05%)
Jul 12, 2022 82.32 83.47 81.92 82.26 842,744 -0.07(-0.09%)
Jul 11, 2022 82.16 83.08 82.03 82.33 890,667 +0.26(+0.32%)
Jul 08, 2022 82.31 83.15 81.81 82.07 686,899 -0.61(-0.74%)
Jul 07, 2022 83.51 83.88 82.29 82.68 967,693 -0.75(-0.90%)
Jul 06, 2022 83.38 84.33 83.19 83.43 1,256,387 -0.67(-0.80%)
Jul 05, 2022 82.43 84.30 81.74 84.10 1,708,875 +1.43(+1.73%)
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.