McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 58.63 60.21 58.48 60.10 2,479,402 +1.58(+2.70%)
Sep 27, 2018 56.80 59.11 55.66 58.53 3,857,065 -0.73(-1.23%)
Sep 26, 2018 59.00 59.60 58.90 59.26 2,769,453 +0.28(+0.48%)
Sep 25, 2018 59.21 59.61 58.93 58.97 1,662,365 -0.16(-0.27%)
Sep 24, 2018 59.31 59.68 59.02 59.13 1,227,664 -0.27(-0.46%)
Sep 21, 2018 59.37 59.73 59.21 59.41 2,414,518 +0.05(+0.09%)
Sep 20, 2018 59.31 59.41 58.74 59.35 1,598,014 +0.10(+0.16%)
Sep 19, 2018 59.81 60.09 59.13 59.26 1,331,735 -0.62(-1.03%)
Sep 18, 2018 60.35 60.35 59.07 59.87 1,247,574 -0.65(-1.08%)
Sep 17, 2018 60.31 60.60 59.95 60.52 1,296,702 +0.17(+0.29%)
Sep 14, 2018 59.89 60.38 59.68 60.35 1,184,790 +0.46(+0.77%)
Sep 13, 2018 60.00 60.00 59.28 59.89 1,718,915 +0.05(+0.08%)
Sep 12, 2018 59.53 59.94 59.18 59.84 1,773,856 +0.44(+0.74%)
Sep 11, 2018 59.97 60.16 59.31 59.40 2,030,727 -0.60(-1.00%)
Sep 10, 2018 59.68 60.13 59.59 59.99 1,273,905 +0.42(+0.70%)
Sep 07, 2018 58.92 59.70 58.62 59.58 2,172,080 +0.47(+0.80%)
Sep 06, 2018 58.17 59.20 57.84 59.11 2,209,936 +0.83(+1.43%)
Sep 05, 2018 57.58 58.33 57.45 58.27 1,292,090 +0.68(+1.18%)
Sep 04, 2018 56.81 57.86 56.81 57.59 1,313,739 +0.62(+1.09%)
Aug 31, 2018 56.97 56.97 56.97 0 +0.56(+0.99%)
Aug 30, 2018 56.44 56.77 56.23 56.41 911,942 -0.26(-0.46%)
Aug 29, 2018 56.44 56.72 56.15 56.67 998,345 +0.50(+0.89%)
Aug 28, 2018 56.28 56.50 55.91 56.17 893,121 -0.28(-0.49%)
Aug 27, 2018 56.89 56.98 56.07 56.45 980,620 -0.24(-0.42%)
Aug 24, 2018 56.52 56.80 56.22 56.69 685,446 +0.15(+0.26%)
Aug 23, 2018 56.18 56.55 56.10 56.54 978,843 +0.17(+0.30%)
Aug 22, 2018 56.34 56.49 55.80 56.37 1,018,415 -0.13(-0.23%)
Aug 21, 2018 57.70 57.86 56.11 56.50 1,634,737 -1.22(-2.11%)
Aug 20, 2018 57.74 57.88 57.46 57.72 1,760,862 +0.06(+0.10%)
Aug 17, 2018 57.16 57.73 57.03 57.66 1,380,100 +0.46(+0.81%)
Aug 16, 2018 56.80 57.41 56.80 57.20 2,772,020 +0.57(+1.02%)
Aug 15, 2018 55.70 56.65 55.68 56.63 1,713,665 +0.94(+1.69%)
Aug 14, 2018 55.23 55.75 55.15 55.69 1,267,912 +0.45(+0.82%)
Aug 13, 2018 55.28 55.44 54.91 55.24 876,800 +0.04(+0.07%)
Aug 10, 2018 54.88 55.40 54.58 55.20 1,017,100 +0.08(+0.15%)
Aug 09, 2018 55.34 55.53 54.86 55.12 1,216,656 -0.24(-0.43%)
Aug 08, 2018 55.19 55.56 54.87 55.36 1,326,362 +0.17(+0.31%)
Aug 07, 2018 55.56 55.59 54.95 55.19 2,984,910 -0.41(-0.73%)
Aug 06, 2018 55.62 55.79 55.39 55.59 1,072,175 +0.16(+0.28%)
Aug 03, 2018 54.76 55.92 54.69 55.44 1,854,016 +0.86(+1.58%)
Aug 02, 2018 53.59 54.72 53.58 54.58 1,568,134 +0.99(+1.85%)
Aug 01, 2018 53.69 54.01 53.22 53.59 1,495,771 -0.04(-0.07%)
Jul 31, 2018 53.43 53.79 53.08 53.62 2,134,635 +0.39(+0.74%)
Jul 30, 2018 53.46 53.48 52.92 53.23 2,044,440 -0.48(-0.90%)
Jul 27, 2018 54.32 54.35 53.67 53.71 1,272,033 -0.47(-0.88%)
Jul 26, 2018 54.04 54.55 53.69 54.19 1,699,207 +0.50(+0.93%)
Jul 25, 2018 53.37 53.76 53.08 53.69 1,741,554 +0.23(+0.44%)
Jul 24, 2018 53.48 53.66 52.90 53.45 1,880,871 -0.01(-0.03%)
Jul 23, 2018 53.76 53.85 53.12 53.47 1,210,316 -0.29(-0.53%)
Jul 20, 2018 54.02 54.02 53.47 53.75 1,340,475 -0.13(-0.25%)
Jul 19, 2018 53.50 54.24 53.45 53.89 1,460,135 +0.27(+0.51%)
Jul 18, 2018 54.42 54.42 53.47 53.61 1,371,395 -0.87(-1.59%)
Jul 17, 2018 53.89 54.51 53.89 54.48 1,362,498 +0.43(+0.80%)
Jul 16, 2018 54.36 54.44 53.89 54.05 1,572,122 -0.31(-0.56%)
Jul 13, 2018 53.66 54.41 53.64 54.35 1,190,803 +0.50(+0.93%)
Jul 12, 2018 54.35 54.56 53.64 53.85 1,342,472 -0.12(-0.23%)
Jul 11, 2018 53.77 54.11 53.41 53.97 1,828,177 +0.18(+0.33%)
Jul 10, 2018 54.52 54.74 53.58 53.79 2,261,644 -0.80(-1.47%)
Jul 09, 2018 54.68 54.85 54.37 54.60 2,525,772 +0.14(+0.25%)
Jul 06, 2018 53.96 54.68 53.58 54.46 2,831,542 +0.81(+1.51%)
Jul 05, 2018 52.69 53.67 52.50 53.65 3,612,677 +1.28(+2.44%)
Jul 03, 2018 52.37 52.37 52.37 0 -0.17(-0.32%)
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.