Skip to main content

McCormick & Co (NY: MKC )

76.97 +0.94 (+1.23%)
Streaming Delayed Price Updated: 3:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.92 85.06 84.06 84.39 1,897,101 -0.70(-0.82%)
Mar 30, 2021 90.72 90.76 84.77 85.09 4,256,167 -0.22(-0.26%)
Mar 29, 2021 85.18 86.13 84.61 85.30 1,740,938 -0.08(-0.09%)
Mar 26, 2021 83.76 85.66 83.76 85.38 1,490,927 +1.43(+1.70%)
Mar 25, 2021 83.38 84.48 82.72 83.95 1,029,049 +1.11(+1.34%)
Mar 24, 2021 81.99 83.32 81.40 82.84 1,308,457 -0.03(-0.03%)
Mar 23, 2021 83.46 83.61 82.36 82.87 1,102,505 -0.27(-0.33%)
Mar 22, 2021 82.00 83.21 81.77 83.15 1,031,299 +1.24(+1.51%)
Mar 19, 2021 81.87 83.20 81.73 81.91 2,496,676 +0.21(+0.25%)
Mar 18, 2021 81.60 82.29 80.89 81.70 1,155,427 -0.31(-0.38%)
Mar 17, 2021 82.02 82.74 81.58 82.01 1,490,155 -0.55(-0.66%)
Mar 16, 2021 82.64 83.19 82.13 82.56 1,021,127 -0.10(-0.13%)
Mar 15, 2021 82.50 83.34 82.28 82.66 1,617,332 +0.50(+0.61%)
Mar 12, 2021 81.59 82.24 80.88 82.16 1,159,058 +0.94(+1.15%)
Mar 11, 2021 81.07 82.15 80.82 81.22 899,235 -0.08(-0.09%)
Mar 10, 2021 80.66 81.67 79.55 81.30 1,092,886 +0.83(+1.04%)
Mar 09, 2021 79.98 81.70 79.81 80.47 1,428,080 +0.82(+1.03%)
Mar 08, 2021 80.00 80.21 79.18 79.64 1,481,125 -0.27(-0.33%)
Mar 05, 2021 78.69 80.35 77.64 79.91 1,228,157 +1.45(+1.85%)
Mar 04, 2021 79.11 80.10 78.16 78.46 1,757,704 -0.27(-0.35%)
Mar 03, 2021 80.12 80.35 78.69 78.74 1,521,684 -1.62(-2.01%)
Mar 02, 2021 80.16 80.93 79.61 80.35 915,444 +0.33(+0.41%)
Mar 01, 2021 80.25 80.83 79.68 80.02 1,360,511 +0.26(+0.32%)
Feb 26, 2021 79.99 80.25 79.28 79.77 1,455,637 -0.12(-0.15%)
Feb 25, 2021 80.34 81.24 79.43 79.89 806,890 -0.37(-0.46%)
Feb 24, 2021 79.17 80.78 79.07 80.26 2,139,301 +0.41(+0.51%)
Feb 23, 2021 79.71 81.05 79.42 79.85 1,453,467 +0.39(+0.49%)
Feb 22, 2021 79.62 79.62 78.33 79.46 1,483,797 -0.15(-0.19%)
Feb 19, 2021 82.17 82.17 79.47 79.62 1,528,118 -2.24(-2.74%)
Feb 18, 2021 81.27 82.90 80.52 81.86 2,025,409 +0.51(+0.63%)
Feb 17, 2021 81.60 82.16 81.02 81.35 3,207,932 -0.93(-1.13%)
Feb 16, 2021 84.90 85.29 82.22 82.28 2,173,121 -2.57(-3.03%)
Feb 12, 2021 85.07 85.30 83.89 84.85 1,121,972 -0.22(-0.26%)
Feb 11, 2021 85.76 86.21 84.66 85.07 645,959 -0.87(-1.01%)
Feb 10, 2021 86.59 86.59 85.29 85.94 750,697 +0.03(+0.03%)
Feb 09, 2021 86.12 86.46 85.42 85.91 837,471 -0.06(-0.07%)
Feb 08, 2021 86.04 86.32 84.91 85.97 907,507 +0.51(+0.60%)
Feb 05, 2021 84.47 86.12 83.86 85.46 1,701,501 +1.33(+1.59%)
Feb 04, 2021 84.01 84.83 83.76 84.12 882,460 +0.15(+0.18%)
Feb 03, 2021 84.58 85.10 82.97 83.97 1,390,379 -0.72(-0.85%)
Feb 02, 2021 84.46 86.28 83.84 84.69 1,196,851 +0.28(+0.34%)
Feb 01, 2021 84.48 85.21 82.71 84.41 1,462,480 -0.34(-0.40%)
Jan 29, 2021 85.28 86.31 83.65 84.75 2,888,136 -1.40(-1.63%)
Jan 28, 2021 86.13 89.90 84.86 86.15 1,967,586 -2.89(-3.24%)
Jan 27, 2021 90.74 93.51 88.93 89.03 2,756,016 -1.91(-2.10%)
Jan 26, 2021 89.49 91.25 88.76 90.95 1,705,086 +1.46(+1.63%)
Jan 25, 2021 87.18 89.78 87.01 89.49 1,598,689 +2.54(+2.92%)
Jan 22, 2021 86.61 87.38 85.64 86.95 1,111,406 +0.39(+0.45%)
Jan 21, 2021 86.84 86.92 85.71 86.56 928,116 -0.27(-0.32%)
Jan 20, 2021 87.83 88.07 86.34 86.84 1,207,710 -1.19(-1.35%)
Jan 19, 2021 88.79 89.14 87.00 88.03 1,523,936 -0.40(-0.45%)
Jan 15, 2021 86.94 88.92 86.58 88.43 2,000,299 +1.71(+1.98%)
Jan 14, 2021 88.06 88.06 86.05 86.71 2,132,890 -1.55(-1.76%)
Jan 13, 2021 87.87 88.73 87.41 88.27 1,007,631 +0.77(+0.88%)
Jan 12, 2021 88.66 88.92 87.04 87.50 1,181,888 -1.12(-1.26%)
Jan 11, 2021 90.42 90.73 88.10 88.62 808,256 -1.50(-1.66%)
Jan 08, 2021 89.93 90.29 89.01 90.11 890,055 +0.40(+0.44%)
Jan 07, 2021 88.93 89.81 87.69 89.71 1,152,135 +0.81(+0.92%)
Jan 06, 2021 88.74 90.15 88.34 88.90 1,267,318 -0.28(-0.32%)
Jan 05, 2021 88.78 89.43 87.39 89.18 871,831 +0.23(+0.26%)
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.