McCormick & Co (NY: MKC )

88.54 USD +1.53 (+1.76%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 87.63 88.57 87.10 88.54 1,223,733 +1.53(+1.76%)
Dec 02, 2021 86.94 88.11 86.89 87.01 1,672,434 +0.46(+0.53%)
Dec 01, 2021 86.17 88.28 86.10 86.55 2,402,410 +0.73(+0.85%)
Nov 30, 2021 86.35 87.20 85.38 85.82 6,211,339 -1.17(-1.34%)
Nov 29, 2021 85.81 87.25 85.40 86.99 2,159,149 +1.45(+1.70%)
Nov 26, 2021 85.50 87.30 85.18 85.54 1,402,288 +0.05(+0.06%)
Nov 24, 2021 85.41 85.82 84.83 85.49 950,604 +0.08(+0.09%)
Nov 23, 2021 84.93 85.78 84.62 85.41 1,115,564 +0.64(+0.75%)
Nov 22, 2021 83.91 85.09 83.36 84.77 1,676,950 +0.80(+0.95%)
Nov 19, 2021 84.11 85.03 83.70 83.97 1,686,116 +0.42(+0.50%)
Nov 18, 2021 83.80 83.55 83.25 83.55 1,007,723 -0.40(-0.48%)
Nov 17, 2021 83.37 83.99 82.95 83.95 983,219 +0.47(+0.56%)
Nov 16, 2021 82.88 83.64 82.85 83.48 828,965 +0.79(+0.96%)
Nov 15, 2021 82.11 83.07 81.64 82.69 876,783 +0.93(+1.14%)
Nov 12, 2021 81.81 82.53 81.53 81.76 687,107 +0.30(+0.37%)
Nov 11, 2021 82.31 82.31 81.17 81.46 805,797 -0.85(-1.03%)
Nov 10, 2021 81.18 82.35 82.31 1,139,199 +1.33(+1.64%)
Nov 09, 2021 80.28 80.99 79.93 80.98 855,949 +0.66(+0.82%)
Nov 08, 2021 81.06 81.06 79.27 80.32 1,240,569 -0.91(-1.12%)
Nov 05, 2021 81.30 81.89 80.98 81.23 714,652 -0.08(-0.10%)
Nov 04, 2021 81.89 82.08 81.05 81.31 883,973 -0.94(-1.14%)
Nov 03, 2021 81.42 82.28 81.31 82.25 897,559 +0.89(+1.09%)
Nov 02, 2021 80.94 81.42 79.66 81.36 871,009 +0.67(+0.83%)
Nov 01, 2021 80.03 80.94 80.31 80.69 815,576 +0.46(+0.57%)
Oct 29, 2021 81.04 81.76 79.85 80.23 1,571,263 -0.95(-1.17%)
Oct 28, 2021 80.41 81.24 80.30 81.18 812,565 +0.71(+0.88%)
Oct 27, 2021 81.42 81.50 79.97 80.47 862,703 -0.59(-0.73%)
Oct 26, 2021 80.76 81.06 832,012 +0.38(+0.47%)
Oct 25, 2021 80.64 80.82 80.00 80.68 862,531 -0.05(-0.06%)
Oct 22, 2021 80.29 81.57 80.29 80.73 815,738 +0.42(+0.52%)
Oct 21, 2021 80.95 81.01 80.18 80.31 1,043,577 -0.38(-0.47%)
Oct 20, 2021 80.13 81.08 80.13 80.69 880,740 +0.81(+1.01%)
Oct 19, 2021 79.67 79.93 79.15 79.88 626,689 +0.47(+0.59%)
Oct 18, 2021 79.21 80.15 78.99 79.41 881,191 -0.22(-0.28%)
Oct 15, 2021 80.42 80.42 79.38 79.63 875,694 -0.63(-0.78%)
Oct 14, 2021 79.13 80.29 79.04 80.26 1,096,286 +1.37(+1.74%)
Oct 13, 2021 78.20 79.06 77.85 78.89 1,092,404 +0.79(+1.01%)
Oct 12, 2021 78.31 78.90 77.85 78.10 1,453,428 -0.32(-0.41%)
Oct 11, 2021 79.08 79.91 78.40 78.42 1,008,405 -0.89(-1.12%)
Oct 08, 2021 80.40 80.63 79.13 79.31 1,084,146 -1.12(-1.39%)
Oct 07, 2021 80.35 81.36 80.26 80.43 1,679,862 +0.15(+0.19%)
Oct 06, 2021 79.86 80.34 79.11 80.28 1,245,569 +0.23(+0.29%)
Oct 05, 2021 80.59 80.99 79.97 80.05 1,601,163 -0.64(-0.79%)
Oct 04, 2021 80.69 82.04 80.49 80.69 1,450,867 -0.02(-0.02%)
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.