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, 2013 28.79 28.89 28.62 28.74 1,100,892 -0.06(-0.22%)
Oct 30, 2013 29.04 29.06 28.76 28.80 683,917 -0.28(-0.96%)
Oct 29, 2013 28.93 29.08 28.81 29.08 957,508 +0.15(+0.52%)
Oct 28, 2013 28.74 29.06 28.63 28.93 1,060,694 +0.19(+0.67%)
Oct 25, 2013 28.53 28.77 28.36 28.74 950,638 +0.22(+0.77%)
Oct 24, 2013 28.56 28.56 28.26 28.52 936,755 +0.02(+0.06%)
Oct 23, 2013 28.43 28.61 28.34 28.50 893,124 +0.03(+0.10%)
Oct 22, 2013 28.07 28.59 27.93 28.47 1,240,882 +0.49(+1.77%)
Oct 21, 2013 28.13 28.13 27.89 27.97 1,145,678 -0.25(-0.88%)
Oct 18, 2013 28.44 28.47 28.09 28.22 3,133,861 -0.06(-0.21%)
Oct 17, 2013 27.90 28.29 27.87 28.28 1,249,184 +0.28(+0.99%)
Oct 16, 2013 27.56 28.00 27.48 28.00 1,562,056 +0.63(+2.31%)
Oct 15, 2013 27.53 27.60 27.34 27.37 1,144,504 -0.24(-0.86%)
Oct 14, 2013 27.43 27.64 27.37 27.61 990,339 +0.07(+0.24%)
Oct 11, 2013 27.44 27.57 27.36 27.54 1,147,772 +0.00(+0.02%)
Oct 10, 2013 27.06 27.60 27.06 27.54 1,549,668 +0.66(+2.47%)
Oct 09, 2013 27.05 27.13 26.77 26.87 1,464,116 -0.15(-0.55%)
Oct 08, 2013 27.02 27.26 26.92 27.02 1,942,395 +0.06(+0.22%)
Oct 07, 2013 26.74 27.10 26.71 26.97 1,371,218 +0.10(+0.36%)
Oct 04, 2013 26.60 26.96 26.52 26.87 1,696,492 +0.25(+0.92%)
Oct 03, 2013 26.82 26.82 26.34 26.62 3,492,940 -0.16(-0.59%)
Oct 02, 2013 26.60 26.79 26.27 26.78 3,406,397 -0.04(-0.14%)
Oct 01, 2013 26.76 26.86 26.66 26.82 2,337,886 +0.07(+0.28%)
Sep 30, 2013 26.87 26.97 26.63 26.75 1,747,840 -0.29(-1.07%)
Sep 27, 2013 27.27 27.34 26.47 27.03 2,404,616 -0.48(-1.74%)
Sep 26, 2013 27.47 27.56 27.31 27.51 2,649,590 -0.62(-2.19%)
Sep 25, 2013 28.53 28.53 28.07 28.13 976,593 -0.21(-0.76%)
Sep 24, 2013 28.30 28.57 28.22 28.34 904,665 -0.06(-0.22%)
Sep 23, 2013 28.36 28.44 28.14 28.41 752,186 -0.08(-0.28%)
Sep 20, 2013 28.54 28.65 28.46 28.49 1,447,622 -0.12(-0.42%)
Sep 19, 2013 28.87 28.87 28.37 28.61 1,655,966 -0.12(-0.40%)
Sep 18, 2013 28.40 28.74 28.28 28.72 1,694,312 +0.35(+1.22%)
Sep 17, 2013 28.39 28.43 28.24 28.37 861,899 -0.02(-0.06%)
Sep 16, 2013 28.42 28.52 28.28 28.39 829,028 +0.37(+1.31%)
Sep 13, 2013 27.81 28.05 27.81 28.02 848,299 +0.20(+0.73%)
Sep 12, 2013 28.12 28.12 27.68 27.82 1,945,194 -0.28(-0.99%)
Sep 11, 2013 27.83 28.10 27.74 28.10 610,475 +0.26(+0.95%)
Sep 10, 2013 28.17 28.25 27.65 27.83 1,224,270 -0.34(-1.20%)
Sep 09, 2013 27.87 28.17 27.87 28.17 878,419 +0.30(+1.08%)
Sep 06, 2013 27.90 28.04 27.60 27.87 697,630 +0.01(+0.04%)
Sep 05, 2013 27.93 27.98 27.77 27.86 659,407 -0.12(-0.41%)
Sep 04, 2013 27.84 28.00 27.67 27.97 989,393 +0.09(+0.31%)
Sep 03, 2013 28.15 28.29 27.70 27.89 853,062 -0.08(-0.28%)
Aug 30, 2013 27.99 28.00 27.77 27.96 1,151,487 +0.02(+0.06%)
Aug 29, 2013 27.69 28.00 27.56 27.95 988,219 +0.21(+0.77%)
Aug 28, 2013 28.14 28.18 27.66 27.73 2,183,535 -0.41(-1.44%)
Aug 27, 2013 28.28 28.43 28.12 28.14 1,160,283 -0.29(-1.02%)
Aug 26, 2013 28.96 29.14 28.42 28.43 1,420,215 -0.57(-1.98%)
Aug 23, 2013 29.19 29.24 28.84 29.00 1,247,687 -0.06(-0.21%)
Aug 22, 2013 28.92 29.19 28.76 29.06 508,929 +0.19(+0.66%)
Aug 21, 2013 29.14 29.19 28.84 28.87 739,084 -0.33(-1.13%)
Aug 20, 2013 29.22 29.36 29.09 29.20 662,571 -0.01(-0.03%)
Aug 19, 2013 29.16 29.27 29.09 29.21 734,050 -0.01(-0.03%)
Aug 16, 2013 29.27 29.30 29.06 29.22 886,478 -0.06(-0.21%)
Aug 15, 2013 29.68 29.68 29.21 29.28 854,850 -0.52(-1.75%)
Aug 14, 2013 30.20 30.28 29.80 29.80 962,925 -0.46(-1.53%)
Aug 13, 2013 30.34 30.38 30.12 30.27 539,500 +0.05(+0.16%)
Aug 12, 2013 30.01 30.25 29.81 30.22 861,841 +0.12(+0.41%)
Aug 09, 2013 30.14 30.21 29.94 30.09 1,114,341 -0.13(-0.42%)
Aug 08, 2013 30.05 30.32 29.93 30.22 839,786 +0.23(+0.76%)
Aug 07, 2013 30.24 30.34 29.97 29.99 895,878 -0.32(-1.06%)
Aug 06, 2013 29.95 30.50 29.94 30.32 1,262,478 +0.33(+1.12%)
Aug 05, 2013 30.01 30.04 29.72 29.98 770,172 -0.09(-0.29%)
Aug 02, 2013 29.91 30.08 29.70 30.07 671,183 +0.08(+0.28%)
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.