McCormick & Co (NY: MKC )

80.73 USD +0.42 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 80.29 81.57 80.29 80.73 815,738 +0.42(+0.52%)
Oct 21, 2021 80.95 81.01 80.18 80.31 1,043,577 -0.38(-0.47%)
Oct 20, 2021 80.13 81.08 80.13 80.69 880,740 +0.81(+1.01%)
Oct 19, 2021 79.67 79.93 79.15 79.88 626,689 +0.47(+0.59%)
Oct 18, 2021 79.21 80.15 78.99 79.41 881,191 -0.22(-0.28%)
Oct 15, 2021 80.42 80.42 79.38 79.63 875,694 -0.63(-0.78%)
Oct 14, 2021 79.13 80.29 79.04 80.26 1,096,286 +1.37(+1.74%)
Oct 13, 2021 78.20 79.06 77.85 78.89 1,092,404 +0.79(+1.01%)
Oct 12, 2021 78.31 78.90 77.85 78.10 1,453,428 -0.32(-0.41%)
Oct 11, 2021 79.08 79.91 78.40 78.42 1,008,405 -0.89(-1.12%)
Oct 08, 2021 80.40 80.63 79.13 79.31 1,084,146 -1.12(-1.39%)
Oct 07, 2021 80.35 81.36 80.26 80.43 1,679,862 +0.15(+0.19%)
Oct 06, 2021 79.86 80.34 79.11 80.28 1,245,569 +0.23(+0.29%)
Oct 05, 2021 80.59 80.99 79.97 80.05 1,601,163 -0.64(-0.79%)
Oct 04, 2021 80.69 82.04 80.49 80.69 1,450,867 -0.02(-0.02%)
Oct 01, 2021 80.80 81.49 80.34 80.71 1,432,454 -0.32(-0.39%)
Sep 30, 2021 81.00 83.17 80.32 81.03 2,376,951 -2.66(-3.18%)
Sep 29, 2021 83.20 84.28 83.20 83.69 1,680,798 +0.43(+0.52%)
Sep 28, 2021 84.24 84.54 82.72 83.26 1,559,906 -1.09(-1.29%)
Sep 27, 2021 84.60 85.36 84.24 84.35 1,255,784 -0.20(-0.24%)
Sep 24, 2021 84.63 85.19 84.35 84.55 850,251 -0.23(-0.27%)
Sep 23, 2021 85.52 86.16 84.63 84.78 806,460 -0.55(-0.64%)
Sep 22, 2021 86.12 86.27 85.04 85.33 972,637 -0.14(-0.16%)
Sep 21, 2021 85.73 86.59 85.36 85.47 1,039,351 -0.18(-0.21%)
Sep 20, 2021 85.81 86.62 85.11 85.65 1,596,883 -0.62(-0.72%)
Sep 17, 2021 86.18 86.80 85.76 86.27 2,386,808 +0.16(+0.19%)
Sep 16, 2021 85.40 86.52 84.89 86.11 1,180,429 +0.76(+0.89%)
Sep 15, 2021 84.80 85.84 84.62 85.35 1,021,735 +0.27(+0.32%)
Sep 14, 2021 85.07 85.47 84.78 85.08 1,143,011 -0.07(-0.08%)
Sep 13, 2021 85.82 86.62 85.12 85.15 850,759 -0.40(-0.47%)
Sep 10, 2021 86.65 86.91 85.47 85.55 1,940,160 -1.21(-1.39%)
Sep 09, 2021 88.29 88.34 86.74 86.76 979,962 -1.59(-1.80%)
Sep 08, 2021 87.10 88.51 87.10 88.35 946,267 +1.38(+1.59%)
Sep 07, 2021 87.99 88.08 86.54 86.97 777,983 -1.11(-1.26%)
Sep 03, 2021 88.00 88.40 87.54 88.08 517,566 +0.04(+0.05%)
Sep 02, 2021 87.35 88.07 87.33 88.04 822,117 +0.64(+0.73%)
Sep 01, 2021 86.51 87.62 86.38 87.40 964,805 +1.11(+1.29%)
Aug 31, 2021 85.58 86.38 85.01 86.29 1,019,189 +0.84(+0.98%)
Aug 30, 2021 85.12 85.84 84.88 85.45 397,507 +0.23(+0.27%)
Aug 27, 2021 84.93 85.67 84.64 85.22 532,109 +0.29(+0.34%)
Aug 26, 2021 85.31 85.49 84.31 84.93 659,371 -0.63(-0.74%)
Aug 25, 2021 85.66 85.89 84.92 85.56 766,285 -0.32(-0.37%)
Aug 24, 2021 86.74 86.74 85.53 85.88 1,036,332 -0.85(-0.98%)
Aug 23, 2021 87.40 87.50 86.43 86.73 979,062 -0.83(-0.95%)
Aug 20, 2021 87.20 87.92 86.81 87.56 1,001,980 +0.08(+0.09%)
Aug 19, 2021 86.21 87.59 86.21 87.48 830,587 +1.14(+1.32%)
Aug 18, 2021 87.72 87.98 86.31 86.34 700,641 -1.50(-1.71%)
Aug 17, 2021 87.43 88.03 87.08 87.84 654,757 +0.46(+0.53%)
Aug 16, 2021 86.80 87.44 86.42 87.38 825,007 +0.70(+0.81%)
Aug 13, 2021 86.04 86.95 85.89 86.68 876,541 +1.00(+1.17%)
Aug 12, 2021 85.61 85.84 85.09 85.68 908,376 +0.20(+0.23%)
Aug 11, 2021 84.24 85.92 84.24 85.48 1,218,288 +1.24(+1.47%)
Aug 10, 2021 83.81 84.32 83.64 84.24 1,520,753 +0.54(+0.65%)
Aug 09, 2021 83.68 84.00 83.24 83.70 655,715 +0.27(+0.32%)
Aug 06, 2021 83.18 83.95 83.08 83.43 809,422 +0.18(+0.22%)
Aug 05, 2021 83.36 83.64 82.91 83.25 908,794 +0.07(+0.08%)
Aug 04, 2021 83.73 83.83 82.67 83.18 1,048,313 -0.61(-0.73%)
Aug 03, 2021 83.99 84.94 83.73 83.79 848,563 -0.30(-0.36%)
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.