Skip to main content

McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13.23 13.37 13.11 13.36 1,361,386 +0.11(+0.86%)
Oct 30, 2007 13.25 13.32 13.06 13.25 1,319,440 +0.03(+0.26%)
Oct 29, 2007 13.36 13.36 13.12 13.21 1,910,344 -0.09(-0.69%)
Oct 26, 2007 13.39 13.43 13.21 13.30 1,544,110 -0.03(-0.20%)
Oct 25, 2007 13.40 13.47 13.27 13.33 1,946,784 -0.11(-0.79%)
Oct 24, 2007 13.54 13.63 13.20 13.44 1,708,745 -0.17(-1.23%)
Oct 23, 2007 13.66 13.67 13.49 13.61 1,312,362 -0.05(-0.39%)
Oct 22, 2007 13.43 13.66 13.34 13.66 1,724,999 +0.09(+0.67%)
Oct 19, 2007 13.58 13.65 13.50 13.57 2,061,085 -0.08(-0.59%)
Oct 18, 2007 13.72 13.73 13.60 13.65 1,648,973 -0.06(-0.47%)
Oct 17, 2007 13.66 13.83 13.63 13.71 2,565,215 +0.16(+1.18%)
Oct 16, 2007 13.49 13.58 13.42 13.55 1,565,344 +0.07(+0.54%)
Oct 15, 2007 13.59 13.62 13.44 13.48 1,161,883 -0.07(-0.51%)
Oct 12, 2007 13.41 13.60 13.36 13.55 1,093,722 +0.17(+1.25%)
Oct 11, 2007 13.60 13.62 13.35 13.38 1,231,880 -0.14(-1.02%)
Oct 10, 2007 13.60 13.64 13.47 13.52 1,517,632 -0.08(-0.62%)
Oct 09, 2007 13.58 13.60 13.47 13.60 867,218 +0.08(+0.59%)
Oct 08, 2007 13.73 13.73 13.45 13.52 923,582 -0.02(-0.11%)
Oct 05, 2007 13.45 13.55 13.44 13.54 999,083 +0.16(+1.20%)
Oct 04, 2007 13.36 13.48 13.32 13.38 1,624,068 +0.02(+0.11%)
Oct 03, 2007 13.43 13.53 13.32 13.36 1,665,751 -0.27(-2.01%)
Oct 02, 2007 13.76 13.76 13.52 13.64 1,292,962 -0.07(-0.50%)
Oct 01, 2007 13.76 13.82 13.58 13.71 1,975,622 -0.02(-0.11%)
Sep 28, 2007 14.15 14.23 13.68 13.72 3,188,626 -0.49(-3.44%)
Sep 27, 2007 14.50 14.57 13.93 14.21 4,115,617 -0.30(-2.08%)
Sep 26, 2007 14.04 14.70 14.04 14.51 5,929,225 +0.55(+3.93%)
Sep 25, 2007 13.91 14.09 13.84 13.96 1,570,325 +0.01(+0.08%)
Sep 24, 2007 14.01 14.03 13.90 13.95 1,850,048 -0.05(-0.38%)
Sep 21, 2007 14.11 14.14 13.93 14.00 2,394,306 +0.08(+0.55%)
Sep 20, 2007 13.91 14.00 13.84 13.93 1,757,506 +0.03(+0.19%)
Sep 19, 2007 13.73 13.92 13.64 13.90 1,543,323 +0.21(+1.53%)
Sep 18, 2007 13.50 13.73 13.43 13.69 1,261,503 +0.29(+2.16%)
Sep 17, 2007 13.47 13.54 13.37 13.40 678,464 -0.10(-0.76%)
Sep 14, 2007 13.55 13.61 13.47 13.50 922,030 -0.07(-0.51%)
Sep 13, 2007 13.62 13.63 13.50 13.57 1,013,502 +0.07(+0.51%)
Sep 12, 2007 13.47 13.62 13.39 13.50 1,414,604 +0.03(+0.20%)
Sep 11, 2007 13.28 13.50 13.28 13.48 1,607,290 +0.21(+1.55%)
Sep 10, 2007 13.43 13.45 13.18 13.27 1,235,288 -0.08(-0.57%)
Sep 07, 2007 13.38 13.51 13.32 13.35 1,410,147 -0.13(-0.99%)
Sep 06, 2007 13.52 13.64 13.46 13.48 1,001,705 +0.02(+0.14%)
Sep 05, 2007 13.55 13.63 13.45 13.46 1,411,720 -0.19(-1.40%)
Sep 04, 2007 13.71 13.77 13.54 13.65 1,621,971 -0.02(-0.14%)
Aug 31, 2007 13.70 13.75 13.50 13.67 1,119,414 +0.19(+1.39%)
Aug 30, 2007 13.66 13.58 13.39 13.48 1,857,913 -0.17(-1.26%)
Aug 29, 2007 13.56 13.66 13.47 13.66 1,133,308 +0.18(+1.36%)
Aug 28, 2007 13.74 13.91 13.47 13.47 1,764,060 -0.33(-2.38%)
Aug 27, 2007 14.00 14.04 13.80 13.80 1,216,674 -0.29(-2.03%)
Aug 24, 2007 13.99 14.11 13.88 14.09 1,070,390 +0.14(+1.04%)
Aug 23, 2007 14.22 14.35 13.88 13.94 1,867,875 -0.27(-1.93%)
Aug 22, 2007 14.02 14.24 13.98 14.22 1,401,496 +0.29(+2.11%)
Aug 21, 2007 14.12 14.23 13.91 13.92 1,624,854 -0.20(-1.40%)
Aug 20, 2007 14.30 14.40 13.98 14.12 1,733,388 -0.19(-1.31%)
Aug 17, 2007 14.43 14.50 14.06 14.31 2,149,694 +0.21(+1.52%)
Aug 16, 2007 13.91 14.17 13.80 14.09 4,524,059 +0.18(+1.32%)
Aug 15, 2007 13.63 14.09 13.61 13.91 3,181,703 +0.31(+2.30%)
Aug 14, 2007 13.51 13.71 13.43 13.60 2,878,493 +0.11(+0.82%)
Aug 13, 2007 13.69 13.84 13.31 13.49 3,583,174 -0.21(-1.53%)
Aug 10, 2007 14.29 14.38 13.41 13.70 4,389,037 -0.67(-4.65%)
Aug 09, 2007 14.43 14.56 14.33 14.37 4,281,148 -0.26(-1.80%)
Aug 08, 2007 14.19 14.71 13.85 14.63 4,232,610 +0.73(+5.24%)
Aug 07, 2007 13.75 13.99 13.74 13.90 3,698,523 +0.06(+0.41%)
Aug 06, 2007 13.35 13.84 13.35 13.84 4,017,307 +0.45(+3.39%)
Aug 03, 2007 13.50 13.55 13.38 13.39 3,232,632 -0.16(-1.21%)
Aug 02, 2007 13.60 13.63 13.45 13.55 3,066,461 -0.05(-0.34%)
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.