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, 2016 42.16 42.35 41.98 42.28 1,960,755 +0.21(+0.49%)
Oct 28, 2016 41.70 42.26 41.69 42.07 1,181,024 +0.38(+0.92%)
Oct 27, 2016 42.06 42.20 41.61 41.69 1,160,627 -0.40(-0.95%)
Oct 26, 2016 42.25 42.28 42.00 42.09 1,131,673 -0.21(-0.49%)
Oct 25, 2016 42.96 42.96 42.13 42.30 2,750,926 +0.90(+2.16%)
Oct 24, 2016 41.35 41.63 41.19 41.40 1,303,202 +0.15(+0.36%)
Oct 21, 2016 41.27 41.35 40.95 41.25 1,141,700 -0.05(-0.12%)
Oct 20, 2016 41.62 41.62 41.20 41.30 2,013,662 -0.25(-0.59%)
Oct 19, 2016 41.90 42.04 41.43 41.55 1,278,925 -0.28(-0.67%)
Oct 18, 2016 41.86 42.01 41.73 41.83 1,344,623 +0.23(+0.55%)
Oct 17, 2016 41.64 41.75 41.49 41.60 826,724 -0.05(-0.12%)
Oct 14, 2016 41.77 41.95 41.64 41.65 890,102 -0.07(-0.18%)
Oct 13, 2016 41.50 41.86 41.45 41.72 1,288,216 +0.09(+0.21%)
Oct 12, 2016 41.46 41.75 41.46 41.64 1,086,415 +0.11(+0.27%)
Oct 11, 2016 41.88 42.09 41.41 41.52 1,357,063 -0.51(-1.22%)
Oct 10, 2016 42.23 42.68 41.94 42.04 1,551,948 -0.11(-0.25%)
Oct 07, 2016 42.08 42.31 41.78 42.14 2,494,562 +0.15(+0.35%)
Oct 06, 2016 41.89 42.04 41.58 42.00 1,930,338 -0.07(-0.18%)
Oct 05, 2016 42.34 42.42 41.97 42.07 4,306,861 -0.28(-0.66%)
Oct 04, 2016 43.02 43.02 42.22 42.35 2,360,808 -0.20(-0.47%)
Oct 03, 2016 43.09 43.86 42.55 42.55 3,168,549 -1.31(-2.99%)
Sep 30, 2016 43.92 44.27 43.33 43.87 5,045,098 +1.11(+2.60%)
Sep 29, 2016 42.82 43.16 42.64 42.76 1,821,953 -0.17(-0.39%)
Sep 28, 2016 42.77 42.97 42.68 42.92 1,211,578 +0.10(+0.23%)
Sep 27, 2016 42.64 42.91 42.41 42.83 1,614,931 +0.39(+0.92%)
Sep 26, 2016 42.35 42.51 42.19 42.44 1,090,319 -0.02(-0.05%)
Sep 23, 2016 42.64 42.72 42.37 42.46 1,112,154 -0.22(-0.50%)
Sep 22, 2016 42.66 42.83 42.45 42.67 1,244,526 +0.32(+0.76%)
Sep 21, 2016 42.30 42.41 41.93 42.35 2,079,699 +0.11(+0.25%)
Sep 20, 2016 42.47 42.60 42.23 42.25 1,045,893 -0.07(-0.16%)
Sep 19, 2016 42.04 42.44 41.92 42.31 1,395,071 +0.23(+0.54%)
Sep 16, 2016 42.01 42.38 41.75 42.09 3,070,994 -0.96(-2.23%)
Sep 15, 2016 42.46 43.09 42.32 43.05 1,406,284 +0.50(+1.19%)
Sep 14, 2016 42.87 42.92 42.41 42.54 1,081,918 -0.20(-0.46%)
Sep 13, 2016 42.78 43.23 42.70 42.74 1,862,474 -0.30(-0.70%)
Sep 12, 2016 42.23 43.10 42.20 43.04 1,242,948 +0.82(+1.93%)
Sep 09, 2016 43.42 43.42 42.22 42.23 1,623,591 -1.50(-3.43%)
Sep 08, 2016 43.98 44.10 43.62 43.73 1,227,019 -0.43(-0.98%)
Sep 07, 2016 44.67 44.67 43.92 44.16 1,024,462 -0.61(-1.36%)
Sep 06, 2016 44.72 44.88 44.46 44.77 787,421 +0.05(+0.12%)
Sep 02, 2016 44.49 44.72 44.72 44.72 977,391 +0.31(+0.69%)
Sep 01, 2016 44.71 44.71 44.12 44.41 792,555 -0.35(-0.78%)
Aug 31, 2016 44.52 44.81 44.39 44.76 1,442,385 +0.26(+0.58%)
Aug 30, 2016 44.75 44.86 44.39 44.50 716,138 -0.36(-0.81%)
Aug 29, 2016 44.60 44.88 44.51 44.87 804,930 +0.40(+0.89%)
Aug 26, 2016 44.51 44.96 44.39 44.47 817,480 -0.15(-0.33%)
Aug 25, 2016 44.61 44.99 44.48 44.62 881,005 +0.00(+0.00%)
Aug 24, 2016 44.87 45.02 44.43 44.62 900,719 -0.34(-0.75%)
Aug 23, 2016 45.13 45.18 44.71 44.96 1,291,309 -0.05(-0.12%)
Aug 22, 2016 44.73 45.05 44.63 45.01 1,425,418 +0.29(+0.66%)
Aug 19, 2016 44.49 44.72 44.29 44.72 1,169,182 +0.18(+0.39%)
Aug 18, 2016 44.45 44.65 44.36 44.54 941,396 +0.15(+0.35%)
Aug 17, 2016 44.14 44.40 43.98 44.39 999,616 +0.33(+0.75%)
Aug 16, 2016 44.47 44.56 44.04 44.06 828,193 -0.36(-0.82%)
Aug 15, 2016 44.63 44.63 44.25 44.42 902,009 -0.26(-0.58%)
Aug 12, 2016 44.62 44.78 44.57 44.68 914,047 +0.08(+0.19%)
Aug 11, 2016 44.69 44.74 44.42 44.60 1,131,540 +0.03(+0.07%)
Aug 10, 2016 44.29 44.58 44.24 44.57 873,468 +0.28(+0.62%)
Aug 09, 2016 44.17 44.35 43.90 44.29 925,827 +0.07(+0.17%)
Aug 08, 2016 44.15 44.29 43.98 44.22 1,247,995 +0.18(+0.40%)
Aug 05, 2016 44.27 44.45 43.91 44.04 972,332 -0.14(-0.31%)
Aug 04, 2016 44.11 44.30 44.00 44.18 828,594 +0.16(+0.37%)
Aug 03, 2016 44.56 44.59 43.91 44.02 1,087,412 -0.51(-1.14%)
Aug 02, 2016 44.82 44.91 44.43 44.53 907,316 -0.33(-0.74%)
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.