Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McCormick & Co (NY: MKC )

75.73 +0.17 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 10.03 10.18 10.01 10.02 522,480 -0.01(-0.08%)
May 28, 2002 10.05 10.05 9.914 10.02 490,759 -0.07(-0.72%)
May 27, 2002 10.12 10.15 10.05 10.10 573,863 +0.00(+0.00%)
May 24, 2002 10.12 10.15 10.05 10.10 559,969 -0.02(-0.23%)
May 23, 2002 10.07 10.12 9.956 10.12 838,905 +0.13(+1.30%)
May 22, 2002 9.784 10.01 9.784 9.990 673,745 +0.15(+1.55%)
May 21, 2002 9.811 9.864 9.784 9.838 635,732 +0.06(+0.59%)
May 20, 2002 9.807 9.860 9.765 9.780 1,025,037 -0.03(-0.27%)
May 17, 2002 9.822 9.822 9.689 9.807 530,083 +0.08(+0.82%)
May 16, 2002 9.769 9.803 9.685 9.727 904,969 -0.05(-0.47%)
May 15, 2002 9.860 9.887 9.746 9.773 844,410 -0.18(-1.84%)
May 14, 2002 9.876 9.956 9.735 9.956 1,065,934 +0.18(+1.79%)
May 13, 2002 9.689 9.780 9.590 9.780 626,033 +0.09(+0.94%)
May 10, 2002 9.773 9.822 9.498 9.689 820,816 +0.00(+0.00%)
May 09, 2002 9.727 9.841 9.613 9.689 765,763 -0.12(-1.21%)
May 08, 2002 10.26 10.29 9.632 9.807 761,830 -0.01(-0.12%)
May 07, 2002 10.01 10.05 9.708 9.819 755,801 -0.18(-1.76%)
May 06, 2002 10.06 10.20 9.956 9.994 338,445 -0.06(-0.61%)
May 03, 2002 10.08 10.15 9.948 10.05 585,922 +0.06(+0.61%)
May 02, 2002 9.948 10.08 9.944 9.994 1,504,262 +0.04(+0.42%)
May 01, 2002 9.803 10.01 9.727 9.952 636,781 +0.17(+1.76%)
Apr 30, 2002 9.700 9.815 9.662 9.780 1,295,846 +0.08(+0.79%)
Apr 29, 2002 9.716 9.716 9.620 9.704 697,077 +0.08(+0.87%)
Apr 26, 2002 9.593 9.708 9.525 9.620 852,275 +0.10(+1.08%)
Apr 25, 2002 9.593 9.632 9.460 9.517 731,420 -0.06(-0.60%)
Apr 24, 2002 9.719 9.757 9.510 9.574 687,902 -0.14(-1.49%)
Apr 23, 2002 9.819 9.914 9.536 9.719 700,748 -0.06(-0.62%)
Apr 22, 2002 9.841 9.883 9.738 9.780 390,615 -0.02(-0.23%)
Apr 19, 2002 9.872 9.895 9.796 9.803 405,033 -0.03(-0.31%)
Apr 18, 2002 9.956 9.975 9.689 9.834 989,646 -0.18(-1.79%)
Apr 17, 2002 10.13 10.13 9.929 10.01 537,685 -0.14(-1.39%)
Apr 16, 2002 10.09 10.22 9.975 10.15 528,510 +0.11(+1.10%)
Apr 15, 2002 10.19 10.30 9.975 10.04 628,392 -0.14(-1.39%)
Apr 12, 2002 10.22 10.39 10.12 10.18 1,237,647 -0.09(-0.85%)
Apr 11, 2002 9.838 10.28 9.838 10.27 1,104,733 +0.43(+4.42%)
Apr 10, 2002 9.803 9.860 9.727 9.838 978,635 -0.03(-0.35%)
Apr 09, 2002 19.96 9.956 9.838 9.872 900,774 +0.10(+1.00%)
Apr 04, 2002 9.765 9.847 9.729 9.775 978,373 -0.03(-0.29%)
Apr 03, 2002 9.849 9.891 9.750 9.803 856,732 -0.09(-0.94%)
Apr 02, 2002 9.635 9.897 9.635 9.897 1,033,426 +0.17(+1.77%)
Apr 01, 2002 9.754 9.754 9.641 9.725 831,040 -0.03(-0.27%)
Mar 29, 2002 9.775 9.786 9.746 9.752 426,793 +0.00(+0.00%)
Mar 28, 2002 9.775 9.786 9.746 9.752 426,793 -0.00(-0.02%)
Mar 27, 2002 9.727 9.820 9.651 9.754 1,193,342 +0.03(+0.29%)
Mar 26, 2002 9.660 9.786 9.653 9.725 966,838 +0.10(+0.99%)
Mar 25, 2002 9.632 9.664 9.576 9.630 1,052,301 -0.00(-0.02%)
Mar 22, 2002 9.370 9.670 9.317 9.632 1,963,038 +0.26(+2.79%)
Mar 21, 2002 9.407 9.422 9.307 9.370 1,258,358 -0.03(-0.30%)
Mar 20, 2002 9.298 9.489 9.298 9.399 1,654,216 +0.08(+0.88%)
Mar 19, 2002 9.403 9.555 9.212 9.317 2,496,267 -0.04(-0.41%)
Mar 18, 2002 9.281 9.387 9.231 9.355 1,740,204 +0.12(+1.32%)
Mar 15, 2002 9.050 9.307 9.037 9.233 1,749,641 +0.22(+2.41%)
Mar 14, 2002 8.926 9.069 8.926 9.016 589,331 +0.12(+1.39%)
Mar 13, 2002 8.974 8.989 8.878 8.892 444,619 -0.09(-1.02%)
Mar 12, 2002 8.852 8.983 8.770 8.983 1,039,193 +0.13(+1.49%)
Mar 11, 2002 8.850 8.888 8.726 8.852 676,891 -0.01(-0.15%)
Mar 08, 2002 8.935 8.960 8.783 8.865 739,809 +0.01(+0.09%)
Mar 07, 2002 9.033 9.059 8.726 8.857 2,002,362 -0.13(-1.42%)
Mar 06, 2002 9.098 9.098 8.916 8.985 1,029,231 -0.03(-0.36%)
Mar 05, 2002 9.193 9.193 9.006 9.017 833,137 -0.18(-1.93%)
Mar 04, 2002 9.395 9.403 9.155 9.195 1,580,287 -0.16(-1.73%)
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.