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

McCormick & Co (NY: MKC )

75.73 +0.17 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2003 10.12 10.30 10.12 10.26 887,666 +0.14(+1.36%)
May 29, 2003 10.12 10.19 10.04 10.12 884,258 +0.03(+0.30%)
May 28, 2003 10.05 10.17 9.956 10.09 1,858,175 +0.06(+0.65%)
May 27, 2003 9.944 10.04 9.891 10.03 783,852 +0.11(+1.12%)
May 23, 2003 9.838 9.944 9.803 9.918 830,254 +0.06(+0.62%)
May 22, 2003 9.666 9.860 9.666 9.857 991,481 +0.19(+2.01%)
May 21, 2003 9.689 9.757 9.651 9.662 1,513,961 -0.10(-1.05%)
May 20, 2003 9.807 9.822 9.693 9.765 1,303,187 -0.04(-0.39%)
May 19, 2003 9.822 9.838 9.765 9.803 1,301,614 -0.02(-0.19%)
May 16, 2003 9.841 9.880 9.799 9.822 1,368,726 -0.06(-0.58%)
May 15, 2003 9.918 9.937 9.857 9.880 777,036 -0.01(-0.12%)
May 14, 2003 9.975 9.975 9.838 9.891 713,069 -0.06(-0.58%)
May 13, 2003 10.05 10.05 9.918 9.948 1,108,928 -0.11(-1.06%)
May 12, 2003 9.918 10.12 9.899 10.05 1,217,199 +0.15(+1.50%)
May 09, 2003 9.601 10.18 9.590 9.906 3,237,388 +0.40(+4.21%)
May 08, 2003 9.471 9.521 9.391 9.506 1,360,599 +0.06(+0.69%)
May 07, 2003 9.582 9.601 9.418 9.441 889,501 -0.15(-1.55%)
May 06, 2003 9.544 9.590 9.498 9.590 1,026,610 +0.03(+0.36%)
May 05, 2003 9.590 9.632 9.475 9.555 932,233 -0.06(-0.63%)
May 02, 2003 9.422 9.639 9.399 9.616 1,273,563 +0.16(+1.69%)
May 01, 2003 9.475 9.498 9.300 9.456 1,015,337 +0.00(+0.00%)
Apr 30, 2003 9.513 9.517 9.410 9.456 1,233,977 -0.04(-0.44%)
Apr 29, 2003 9.510 9.651 9.418 9.498 1,582,647 -0.01(-0.12%)
Apr 28, 2003 9.265 9.521 9.265 9.510 1,145,105 +0.24(+2.63%)
Apr 25, 2003 9.265 9.391 9.231 9.265 759,471 -0.05(-0.53%)
Apr 24, 2003 9.387 9.448 9.277 9.315 882,947 -0.11(-1.13%)
Apr 23, 2003 9.521 9.532 9.380 9.422 1,412,769 -0.15(-1.55%)
Apr 22, 2003 9.376 9.574 9.304 9.571 1,168,437 +0.19(+2.07%)
Apr 21, 2003 9.395 9.479 9.246 9.376 1,051,777 -0.02(-0.20%)
Apr 17, 2003 9.269 9.395 9.258 9.395 823,175 +0.11(+1.23%)
Apr 16, 2003 9.460 9.506 9.231 9.281 794,862 -0.21(-2.17%)
Apr 15, 2003 9.483 9.487 9.391 9.487 574,388 +0.00(+0.04%)
Apr 14, 2003 9.319 9.517 9.319 9.483 919,387 +0.14(+1.55%)
Apr 11, 2003 9.315 9.422 9.296 9.338 1,014,288 +0.02(+0.25%)
Apr 10, 2003 9.162 9.517 9.136 9.315 1,498,232 +0.18(+1.92%)
Apr 09, 2003 9.113 9.208 9.037 9.140 1,494,300 -0.06(-0.62%)
Apr 08, 2003 9.269 9.307 9.155 9.197 926,728 -0.02(-0.17%)
Apr 07, 2003 9.269 9.445 9.174 9.212 1,229,258 -0.03(-0.37%)
Apr 04, 2003 9.220 9.281 9.178 9.246 1,023,464 +0.03(+0.29%)
Apr 03, 2003 9.292 9.346 9.189 9.220 1,321,013 -0.15(-1.63%)
Apr 02, 2003 9.231 9.403 9.166 9.372 1,630,884 +0.21(+2.25%)
Apr 01, 2003 9.208 9.265 9.124 9.166 1,462,579 -0.04(-0.46%)
Mar 31, 2003 9.124 9.231 9.040 9.208 1,896,712 +0.07(+0.75%)
Mar 28, 2003 9.445 9.445 9.117 9.140 2,694,983 -0.31(-3.27%)
Mar 27, 2003 9.284 9.517 9.212 9.448 1,647,400 +0.16(+1.77%)
Mar 26, 2003 9.422 9.437 9.273 9.284 4,350,772 -0.25(-2.60%)
Mar 25, 2003 9.712 9.712 9.460 9.532 5,968,024 -0.18(-1.81%)
Mar 24, 2003 9.876 9.876 9.601 9.708 2,870,629 -0.17(-1.70%)
Mar 21, 2003 9.799 9.899 9.746 9.876 5,657,367 +0.12(+1.21%)
Mar 20, 2003 9.994 10.20 9.708 9.757 41,999,792 +0.18(+1.83%)
Mar 19, 2003 9.269 9.586 9.269 9.582 1,136,716 +0.21(+2.28%)
Mar 18, 2003 9.307 9.422 9.155 9.368 1,379,737 +0.07(+0.74%)
Mar 17, 2003 9.037 9.307 9.037 9.300 1,039,718 +0.26(+2.91%)
Mar 14, 2003 9.227 9.227 9.002 9.037 1,179,186 -0.19(-2.07%)
Mar 13, 2003 9.155 9.304 9.151 9.227 994,627 +0.13(+1.43%)
Mar 12, 2003 8.907 9.136 8.907 9.098 886,880 +0.13(+1.40%)
Mar 11, 2003 8.983 9.113 8.945 8.972 845,721 +0.05(+0.51%)
Mar 10, 2003 9.029 9.044 8.857 8.926 937,214 -0.10(-1.10%)
Mar 07, 2003 8.800 9.094 8.800 9.025 1,060,428 +0.20(+2.29%)
Mar 06, 2003 8.777 8.876 8.712 8.823 1,288,244 +0.01(+0.09%)
Mar 05, 2003 8.926 8.926 8.724 8.815 1,500,854 -0.15(-1.66%)
Mar 04, 2003 8.773 9.040 8.773 8.964 1,985,059 +0.15(+1.69%)
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.