Skip to main content

McCormick & Co (NY: MKC )

83.92 -0.58 (-0.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.947 9.234 8.947 9.127 2,105,518 +0.27(+3.06%)
Oct 30, 2002 8.910 9.025 8.811 8.856 3,338,225 -0.05(-0.55%)
Oct 29, 2002 8.803 8.992 8.733 8.906 923,738 +0.16(+1.88%)
Oct 28, 2002 9.234 9.234 8.733 8.741 1,097,959 -0.43(-4.70%)
Oct 25, 2002 8.955 9.291 8.955 9.172 828,464 +0.22(+2.43%)
Oct 24, 2002 9.480 9.480 8.943 8.955 1,876,959 -0.25(-2.76%)
Oct 23, 2002 9.685 9.685 9.209 9.209 2,559,712 -0.43(-4.43%)
Oct 22, 2002 9.850 9.850 9.603 9.636 967,110 -0.21(-2.09%)
Oct 21, 2002 9.767 9.907 9.743 9.841 1,161,312 +0.04(+0.38%)
Oct 18, 2002 9.850 9.866 9.747 9.804 702,976 -0.05(-0.46%)
Oct 17, 2002 9.850 9.932 9.767 9.850 899,127 +0.00(+0.04%)
Oct 16, 2002 10.04 10.10 9.821 9.845 896,203 -0.21(-2.08%)
Oct 15, 2002 10.10 10.17 10.01 10.05 980,268 +0.15(+1.49%)
Oct 14, 2002 9.858 9.964 9.813 9.907 575,295 +0.05(+0.50%)
Oct 11, 2002 9.788 9.895 9.644 9.858 827,489 +0.21(+2.21%)
Oct 10, 2002 9.928 10.01 9.644 9.644 2,310,441 -0.26(-2.65%)
Oct 09, 2002 9.870 10.04 9.870 9.907 2,068,481 +0.04(+0.37%)
Oct 08, 2002 9.788 9.960 9.747 9.870 1,099,664 +0.14(+1.39%)
Oct 07, 2002 9.747 9.866 9.706 9.735 581,874 +0.02(+0.25%)
Oct 04, 2002 9.710 9.767 9.616 9.710 775,101 +0.00(+0.00%)
Oct 03, 2002 9.415 9.751 9.415 9.710 824,322 +0.39(+4.18%)
Oct 02, 2002 9.850 9.850 9.460 9.320 844,302 -0.43(-4.38%)
Oct 01, 2002 9.398 9.804 9.394 9.747 877,441 +0.39(+4.17%)
Sep 30, 2002 9.521 9.529 9.172 9.357 170,566 -0.24(-2.48%)
Sep 27, 2002 9.726 9.726 9.513 9.595 772,177 -0.18(-1.89%)
Sep 26, 2002 9.382 9.784 9.365 9.780 765,842 +0.41(+4.33%)
Sep 25, 2002 9.275 9.439 9.094 9.373 1,744,649 +0.10(+1.06%)
Sep 24, 2002 9.271 9.304 9.156 9.275 466,864 -0.07(-0.75%)
Sep 23, 2002 9.296 9.431 9.296 9.345 909,361 -0.04(-0.44%)
Sep 20, 2002 9.439 9.464 9.324 9.386 2,681,301 +0.15(+1.64%)
Sep 19, 2002 9.349 9.349 9.164 9.234 48,733 -0.04(-0.44%)
Sep 18, 2002 9.279 9.332 9.103 9.275 392,789 -0.05(-0.48%)
Sep 17, 2002 9.439 9.472 9.279 9.320 615,500 -0.06(-0.66%)
Sep 16, 2002 9.140 9.398 9.111 9.382 735,871 +0.15(+1.65%)
Sep 13, 2002 9.107 9.287 9.029 9.230 445,177 +0.12(+1.35%)
Sep 12, 2002 9.164 9.213 9.070 9.107 531,679 -0.15(-1.60%)
Sep 11, 2002 9.316 9.349 9.230 9.254 268,520 -0.02(-0.22%)
Sep 10, 2002 9.193 9.316 9.094 9.275 728,074 +0.05(+0.53%)
Sep 09, 2002 9.070 9.369 9.057 9.226 1,092,598 -0.15(-1.62%)
Sep 06, 2002 9.357 9.443 9.341 9.378 630,851 +0.05(+0.57%)
Sep 05, 2002 9.431 9.497 9.324 9.324 688,600 -0.13(-1.39%)
Sep 04, 2002 9.316 9.460 9.291 9.456 403,511 +0.11(+1.19%)
Sep 03, 2002 9.398 9.468 9.197 9.345 596,494 -0.16(-1.64%)
Aug 30, 2002 9.460 9.620 9.460 9.501 546,786 -0.02(-0.22%)
Aug 29, 2002 9.296 9.570 9.213 9.521 846,739 +0.14(+1.53%)
Aug 28, 2002 9.349 9.439 9.345 9.378 312,623 -0.07(-0.70%)
Aug 27, 2002 9.595 9.603 9.398 9.443 146,199 -0.06(-0.65%)
Aug 26, 2002 9.521 9.562 9.476 9.505 515,353 +0.01(+0.09%)
Aug 23, 2002 9.439 9.558 9.439 9.497 2,022,428 +0.02(+0.17%)
Aug 22, 2002 9.386 9.542 9.337 9.480 735,871 +0.20(+2.12%)
Aug 21, 2002 9.213 9.341 9.111 9.283 1,079,197 +0.11(+1.21%)
Aug 20, 2002 9.378 9.410 9.131 9.172 880,609 -0.16(-1.76%)
Aug 16, 2002 9.296 9.406 9.275 9.337 498,784 -0.00(-0.04%)
Aug 15, 2002 9.316 9.378 9.127 9.341 838,942 -0.02(-0.18%)
Aug 14, 2002 9.062 9.373 9.062 9.357 785,335 +0.30(+3.26%)
Aug 13, 2002 9.152 9.242 9.025 9.062 664,721 -0.19(-2.08%)
Aug 12, 2002 9.029 9.378 9.029 9.254 608,921 +0.00(+0.04%)
Aug 07, 2002 9.275 9.275 9.090 9.250 538,258 +0.12(+1.30%)
Aug 06, 2002 9.103 9.254 9.070 9.131 735,627 +0.03(+0.32%)
Aug 05, 2002 9.275 9.373 9.033 9.103 341,619 -0.22(-2.38%)
Aug 02, 2002 9.472 9.570 9.201 9.324 753,659 -0.15(-1.56%)
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.