Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McCormick & Co (NY: MKC )

83.34 -0.58 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.