Skip to main content

McCormick & Co (NY: MKC )

71.45 +0.26 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 71.80 72.21 71.30 71.45 2,085,703 +0.26(+0.37%)
Jul 11, 2024 71.39 71.78 70.84 71.19 1,905,619 -0.14(-0.20%)
Jul 10, 2024 70.42 71.67 70.15 71.33 2,105,295 +1.26(+1.80%)
Jul 09, 2024 69.40 70.25 69.00 70.07 1,541,328 +0.63(+0.91%)
Jul 08, 2024 70.68 70.68 69.33 69.44 1,922,159 -1.44(-2.03%)
Jul 05, 2024 69.92 70.92 69.41 70.88 1,551,910 +1.01(+1.45%)
Jul 03, 2024 70.36 70.62 69.53 69.87 1,059,623 -0.37(-0.53%)
Jul 02, 2024 69.89 70.67 69.62 70.24 1,784,712 +0.29(+0.41%)
Jul 01, 2024 70.85 72.30 69.92 69.95 2,432,842 -0.99(-1.40%)
Jun 28, 2024 70.80 71.06 70.05 70.94 4,136,214 +0.34(+0.48%)
Jun 27, 2024 71.69 72.11 70.07 70.60 5,767,154 +2.93(+4.33%)
Jun 26, 2024 67.22 67.99 66.88 67.67 3,164,572 -0.87(-1.27%)
Jun 25, 2024 68.88 69.76 68.42 68.54 2,095,063 -0.66(-0.95%)
Jun 24, 2024 68.59 70.13 68.27 69.20 2,245,198 +0.52(+0.76%)
Jun 21, 2024 68.81 69.75 68.23 68.68 2,288,043 +0.12(+0.18%)
Jun 20, 2024 68.36 69.10 68.13 68.56 1,805,538 -0.07(-0.10%)
Jun 18, 2024 69.04 69.68 68.23 68.63 2,034,544 -0.85(-1.22%)
Jun 17, 2024 67.52 69.53 67.50 69.48 1,945,415 +1.69(+2.49%)
Jun 14, 2024 67.76 67.92 67.02 67.79 1,374,651 -0.13(-0.19%)
Jun 13, 2024 68.98 68.98 67.55 67.92 1,460,000 -1.14(-1.65%)
Jun 12, 2024 69.91 70.31 68.65 69.06 2,473,039 -0.14(-0.20%)
Jun 11, 2024 67.98 69.24 67.79 69.20 1,451,648 +1.09(+1.60%)
Jun 10, 2024 68.37 68.40 67.25 68.11 1,251,677 -0.47(-0.69%)
Jun 07, 2024 68.84 69.30 68.50 68.58 1,250,362 -0.64(-0.92%)
Jun 06, 2024 68.58 69.48 68.27 69.22 2,188,939 +0.91(+1.33%)
Jun 05, 2024 68.64 68.66 67.41 68.31 2,665,567 -0.56(-0.81%)
Jun 04, 2024 71.00 71.20 68.46 68.87 3,345,701 -3.03(-4.21%)
Jun 03, 2024 72.26 72.85 71.30 71.90 1,624,689 -0.32(-0.44%)
May 31, 2024 70.71 72.54 70.65 72.22 4,091,088 +1.50(+2.12%)
May 30, 2024 70.38 71.14 70.06 70.72 1,783,244 +0.54(+0.77%)
May 29, 2024 70.92 71.30 70.09 70.18 1,314,889 -1.13(-1.58%)
May 28, 2024 71.87 72.16 71.00 71.31 1,561,665 -0.90(-1.25%)
May 24, 2024 72.37 72.65 71.87 72.21 1,053,823 +0.06(+0.08%)
May 23, 2024 72.99 73.93 72.06 72.15 1,346,894 -1.49(-2.02%)
May 22, 2024 73.60 74.00 73.25 73.64 1,804,269 -0.36(-0.49%)
May 21, 2024 74.33 74.65 73.46 74.00 1,450,646 -0.27(-0.36%)
May 20, 2024 73.93 74.59 73.38 74.27 2,137,351 +0.26(+0.35%)
May 17, 2024 74.69 74.69 73.89 74.01 1,279,502 -0.47(-0.63%)
May 16, 2024 74.99 75.44 74.47 74.48 1,416,531 -0.15(-0.20%)
May 15, 2024 74.78 75.15 74.33 74.63 1,029,430 +0.03(+0.04%)
May 14, 2024 75.97 76.30 74.31 74.60 1,037,391 -1.14(-1.51%)
May 13, 2024 76.27 76.76 75.67 75.74 879,875 -0.41(-0.54%)
May 10, 2024 75.34 76.21 75.25 76.15 793,080 +0.81(+1.08%)
May 09, 2024 75.64 75.78 74.16 75.34 1,097,841 -0.22(-0.29%)
May 08, 2024 76.33 76.84 75.51 75.56 1,331,092 -0.62(-0.81%)
May 07, 2024 76.24 76.58 75.76 76.18 1,510,059 +0.42(+0.55%)
May 06, 2024 75.52 75.95 74.98 75.76 1,637,367 +0.31(+0.41%)
May 03, 2024 75.31 76.14 75.01 75.45 1,584,356 +0.31(+0.41%)
May 02, 2024 74.87 75.73 74.41 75.14 1,479,298 +0.59(+0.79%)
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.