Skip to main content

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 (%)
Dec 31, 2003 12.16 12.36 12.15 12.35 1,952,739 +0.19(+1.59%)
Dec 30, 2003 11.94 12.17 11.94 12.16 879,147 +0.02(+0.17%)
Dec 29, 2003 12.09 12.24 12.08 12.14 1,276,079 +0.02(+0.20%)
Dec 26, 2003 12.14 12.16 12.11 12.11 157,651 -0.02(-0.14%)
Dec 24, 2003 12.15 12.21 12.10 12.13 241,960 -0.00(-0.03%)
Dec 23, 2003 12.16 12.17 12.05 12.14 656,923 +0.07(+0.58%)
Dec 22, 2003 12.02 12.20 12.02 12.07 1,012,919 -0.11(-0.88%)
Dec 19, 2003 12.25 12.25 12.06 12.17 968,816 -0.02(-0.13%)
Dec 18, 2003 12.28 12.28 12.10 12.19 572,858 -0.02(-0.20%)
Dec 17, 2003 12.31 12.32 12.21 12.21 752,684 -0.16(-1.29%)
Dec 16, 2003 12.28 12.39 12.24 12.37 1,075,785 +0.20(+1.62%)
Dec 15, 2003 12.27 12.28 12.18 12.18 444,690 -0.00(-0.03%)
Dec 12, 2003 12.21 12.23 12.11 12.18 482,215 +0.00(+0.00%)
Dec 11, 2003 12.07 12.23 12.03 12.18 401,561 +0.14(+1.16%)
Dec 10, 2003 12.19 12.19 12.00 12.04 730,510 -0.14(-1.11%)
Dec 09, 2003 12.18 12.23 12.16 12.18 832,606 +0.01(+0.10%)
Dec 08, 2003 12.02 12.20 12.02 12.16 644,253 +0.14(+1.16%)
Dec 05, 2003 12.04 12.04 11.98 12.02 331,873 -0.02(-0.14%)
Dec 04, 2003 12.03 12.09 11.98 12.04 587,722 +0.02(+0.14%)
Dec 03, 2003 12.01 12.14 11.99 12.02 742,206 +0.04(+0.34%)
Dec 02, 2003 11.91 12.00 11.84 11.98 895,960 +0.08(+0.66%)
Dec 01, 2003 11.78 11.92 11.75 11.91 866,232 +0.13(+1.12%)
Nov 28, 2003 11.77 11.80 11.73 11.77 275,829 +0.02(+0.14%)
Nov 26, 2003 11.77 11.77 11.68 11.76 910,580 +0.05(+0.46%)
Nov 25, 2003 11.65 11.75 11.65 11.70 814,575 +0.02(+0.14%)
Nov 24, 2003 11.61 11.69 11.58 11.69 712,966 +0.13(+1.14%)
Nov 21, 2003 11.57 11.59 11.55 11.56 1,099,908 +0.00(+0.04%)
Nov 20, 2003 11.51 11.63 11.50 11.55 1,011,945 -0.04(-0.32%)
Nov 19, 2003 11.63 11.66 11.50 11.59 1,156,926 -0.02(-0.21%)
Nov 18, 2003 11.73 11.73 11.61 11.61 1,337,726 -0.11(-0.98%)
Nov 17, 2003 11.73 11.87 11.66 11.73 964,186 -0.14(-1.18%)
Nov 14, 2003 11.88 11.90 11.86 11.87 991,477 +0.01(+0.07%)
Nov 13, 2003 12.02 12.02 11.81 11.86 2,079,933 -0.18(-1.47%)
Nov 12, 2003 12.05 12.06 11.98 12.04 902,539 -0.01(-0.10%)
Nov 11, 2003 12.03 12.06 11.98 12.05 694,448 +0.06(+0.51%)
Nov 10, 2003 11.92 12.00 11.79 11.99 1,351,372 -0.11(-0.88%)
Nov 07, 2003 12.21 12.21 12.09 12.09 1,108,680 -0.08(-0.64%)
Nov 06, 2003 12.03 12.17 11.98 12.17 1,162,774 +0.11(+0.92%)
Nov 05, 2003 12.14 12.11 12.06 12.06 938,601 -0.11(-0.88%)
Nov 04, 2003 12.14 12.18 12.14 12.17 704,438 +0.00(+0.03%)
Nov 03, 2003 12.11 12.16 12.11 12.16 824,322 +0.00(+0.00%)
Oct 31, 2003 12.18 12.20 12.14 12.16 1,089,187 -0.02(-0.20%)
Oct 30, 2003 12.33 12.33 12.15 12.19 783,386 -0.08(-0.67%)
Oct 29, 2003 12.37 12.37 12.17 12.27 1,146,692 -0.13(-1.03%)
Oct 28, 2003 12.23 12.40 12.22 12.40 644,253 +0.17(+1.38%)
Oct 27, 2003 12.17 12.34 12.17 12.23 849,176 +0.10(+0.85%)
Oct 24, 2003 12.25 12.25 11.98 12.13 555,802 -0.12(-1.00%)
Oct 23, 2003 12.13 12.25 12.07 12.25 626,952 +0.12(+0.98%)
Oct 22, 2003 12.13 12.14 12.01 12.13 777,538 -0.03(-0.24%)
Oct 21, 2003 12.00 12.16 12.00 12.16 617,937 +0.14(+1.13%)
Oct 20, 2003 12.03 12.03 11.93 12.02 659,847 +0.00(+0.03%)
Oct 17, 2003 12.17 12.19 12.01 12.02 617,937 -0.14(-1.11%)
Oct 16, 2003 12.16 12.15 12.12 12.16 554,340 -0.01(-0.07%)
Oct 15, 2003 12.16 12.21 12.13 12.16 716,621 -0.05(-0.37%)
Oct 14, 2003 12.13 12.23 12.07 12.21 1,704,687 +0.07(+0.61%)
Oct 13, 2003 11.98 12.14 12.03 12.14 840,404 +0.15(+1.27%)
Oct 10, 2003 11.90 11.99 11.86 11.98 946,399 +0.05(+0.41%)
Oct 09, 2003 11.84 11.99 11.84 11.93 1,250,006 +0.18(+1.57%)
Oct 08, 2003 11.79 11.79 11.73 11.75 916,671 -0.07(-0.63%)
Oct 07, 2003 11.68 11.82 11.65 11.82 667,888 +0.13(+1.12%)
Oct 06, 2003 11.72 11.75 11.65 11.69 692,255 -0.03(-0.25%)
Oct 03, 2003 11.63 11.84 11.63 11.72 1,120,863 +0.12(+1.06%)
Oct 02, 2003 11.58 11.62 11.54 11.60 1,426,421 +0.13(+1.11%)
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.