Skip to main content

McCormick & Co (NY: MKC )

76.91 +0.88 (+1.16%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 14.69 14.75 14.65 14.72 555,250 +0.02(+0.16%)
Dec 30, 2004 14.74 14.77 14.59 14.70 653,559 -0.01(-0.05%)
Dec 29, 2004 14.83 14.83 14.67 14.71 709,661 -0.14(-0.98%)
Dec 28, 2004 14.67 14.85 14.63 14.85 504,653 +0.18(+1.25%)
Dec 27, 2004 14.66 14.74 14.63 14.67 637,830 -0.02(-0.13%)
Dec 23, 2004 14.70 14.75 14.62 14.69 648,840 -0.05(-0.34%)
Dec 22, 2004 14.78 14.85 14.70 14.74 693,669 -0.03(-0.21%)
Dec 21, 2004 14.69 14.80 14.61 14.77 889,763 +0.14(+0.99%)
Dec 20, 2004 14.77 14.82 14.54 14.62 806,397 -0.10(-0.70%)
Dec 17, 2004 14.50 14.76 14.50 14.73 1,787,130 +0.19(+1.34%)
Dec 16, 2004 14.47 14.55 14.43 14.53 719,885 +0.00(+0.00%)
Dec 15, 2004 14.59 14.66 14.41 14.53 1,269,630 -0.02(-0.13%)
Dec 14, 2004 14.11 14.58 14.07 14.55 1,605,979 +0.44(+3.11%)
Dec 13, 2004 14.09 14.11 13.99 14.11 497,575 +0.02(+0.16%)
Dec 10, 2004 14.37 14.37 14.02 14.09 592,476 -0.02(-0.16%)
Dec 09, 2004 14.00 14.11 13.88 14.11 824,224 +0.03(+0.19%)
Dec 08, 2004 14.02 14.09 14.01 14.09 405,558 +0.07(+0.49%)
Dec 07, 2004 14.11 14.11 14.02 14.02 810,592 -0.04(-0.30%)
Dec 06, 2004 14.13 14.13 13.99 14.06 695,242 -0.05(-0.32%)
Dec 03, 2004 14.13 14.20 14.06 14.11 679,775 -0.06(-0.43%)
Dec 02, 2004 14.07 14.17 14.05 14.17 689,213 +0.05(+0.38%)
Dec 01, 2004 13.95 14.11 13.90 14.11 859,877 +0.21(+1.51%)
Nov 30, 2004 14.00 14.02 13.86 13.90 826,846 -0.13(-0.95%)
Nov 29, 2004 14.18 14.21 14.03 14.04 994,889 -0.18(-1.26%)
Nov 26, 2004 14.27 14.27 14.19 14.22 360,467 -0.05(-0.32%)
Nov 24, 2004 14.25 14.38 14.21 14.26 915,193 +0.09(+0.62%)
Nov 23, 2004 13.96 14.19 13.79 14.17 947,700 +0.21(+1.53%)
Nov 22, 2004 13.88 13.96 13.85 13.96 788,046 +0.11(+0.83%)
Nov 19, 2004 14.11 14.14 13.85 13.85 810,592 -0.30(-2.13%)
Nov 18, 2004 14.01 14.18 14.01 14.15 1,029,494 +0.07(+0.49%)
Nov 17, 2004 14.23 14.25 14.01 14.08 862,499 -0.15(-1.05%)
Nov 16, 2004 14.23 14.32 14.19 14.23 1,001,705 +0.04(+0.27%)
Nov 15, 2004 14.24 14.24 14.06 14.19 422,074 -0.05(-0.35%)
Nov 12, 2004 14.02 14.24 14.02 14.24 774,414 +0.24(+1.72%)
Nov 11, 2004 13.92 14.04 13.90 14.00 1,544,634 +0.01(+0.08%)
Nov 10, 2004 14.15 14.17 13.98 13.99 1,257,833 -0.14(-1.03%)
Nov 09, 2004 14.19 14.25 14.10 14.13 735,352 -0.10(-0.67%)
Nov 08, 2004 14.30 14.30 14.21 14.23 896,055 -0.04(-0.29%)
Nov 05, 2004 14.22 14.37 14.21 14.27 1,230,569 +0.09(+0.62%)
Nov 04, 2004 14.00 14.18 13.92 14.18 1,307,905 +0.26(+1.84%)
Nov 03, 2004 13.85 14.01 13.84 13.93 984,927 +0.17(+1.25%)
Nov 02, 2004 13.55 13.88 13.54 13.76 1,324,946 +0.20(+1.49%)
Nov 01, 2004 13.51 13.64 13.51 13.55 614,236 +0.04(+0.28%)
Oct 29, 2004 13.36 13.61 13.35 13.51 1,104,471 +0.10(+0.74%)
Oct 28, 2004 13.06 13.50 13.06 13.42 979,946 +0.27(+2.09%)
Oct 27, 2004 13.14 13.18 13.01 13.14 1,067,507 -0.02(-0.15%)
Oct 26, 2004 13.19 13.19 13.08 13.16 1,179,710 -0.03(-0.23%)
Oct 25, 2004 13.33 13.34 13.11 13.19 1,047,845 -0.16(-1.23%)
Oct 22, 2004 13.53 13.54 13.32 13.35 707,302 -0.14(-1.07%)
Oct 21, 2004 13.48 13.58 13.40 13.50 1,086,644 -0.01(-0.06%)
Oct 20, 2004 13.47 13.59 13.43 13.51 651,724 +0.05(+0.34%)
Oct 19, 2004 13.49 13.63 13.46 13.46 705,466 -0.03(-0.20%)
Oct 18, 2004 13.44 13.50 13.32 13.49 609,779 +0.06(+0.48%)
Oct 15, 2004 13.43 13.52 13.37 13.42 1,303,711 +0.01(+0.08%)
Oct 14, 2004 13.22 13.47 13.21 13.41 974,440 +0.19(+1.44%)
Oct 13, 2004 13.33 13.35 13.14 13.22 753,704 -0.11(-0.83%)
Oct 12, 2004 13.26 13.35 13.21 13.33 875,607 +0.02(+0.17%)
Oct 11, 2004 13.12 13.32 13.12 13.31 688,951 +0.21(+1.60%)
Oct 08, 2004 13.09 13.17 13.08 13.10 934,855 +0.01(+0.09%)
Oct 07, 2004 13.12 13.21 13.07 13.09 541,880 -0.09(-0.67%)
Oct 06, 2004 13.31 13.31 13.10 13.18 693,145 -0.13(-0.95%)
Oct 05, 2004 13.24 13.34 13.24 13.30 697,864 +0.06(+0.46%)
Oct 04, 2004 13.29 13.35 13.23 13.24 962,906 -0.03(-0.20%)
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.