McCormick & Co (NY: MKC )

71.80 -0.11 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 72.09 72.47 71.68 71.80 1,217,914 -0.11(-0.15%)
Apr 15, 2024 72.07 72.59 71.39 71.91 1,912,539 +0.15(+0.21%)
Apr 12, 2024 73.19 73.19 71.36 71.76 1,708,048 -1.66(-2.26%)
Apr 11, 2024 74.90 74.90 72.90 73.42 1,719,036 -1.36(-1.82%)
Apr 10, 2024 75.00 75.38 74.22 74.78 1,235,150 -0.85(-1.12%)
Apr 09, 2024 75.89 76.03 75.26 75.63 1,045,848 +0.00(+0.00%)
Apr 08, 2024 75.40 76.34 75.37 75.63 1,279,442 +0.16(+0.21%)
Apr 05, 2024 75.94 75.98 74.63 75.47 1,616,911 -0.94(-1.23%)
Apr 04, 2024 76.35 77.04 75.72 76.41 1,856,228 +0.16(+0.21%)
Apr 03, 2024 78.00 78.22 75.98 76.25 1,934,392 -2.02(-2.58%)
Apr 02, 2024 77.58 78.41 76.93 78.27 3,759,040 +1.65(+2.15%)
Apr 01, 2024 75.79 76.97 75.28 76.62 2,306,933 -0.19(-0.25%)
Mar 28, 2024 76.79 76.93 76.47 76.81 2,583,936 +0.78(+1.03%)
Mar 27, 2024 77.75 77.75 75.21 76.03 4,352,522 -1.27(-1.64%)
Mar 26, 2024 74.85 77.75 73.75 77.30 6,317,970 +7.36(+10.52%)
Mar 25, 2024 70.28 70.94 69.54 69.94 4,908,516 -0.09(-0.13%)
Mar 22, 2024 69.72 70.12 69.50 70.03 1,577,323 +0.55(+0.79%)
Mar 21, 2024 68.61 69.71 67.94 69.48 1,731,207 +0.75(+1.09%)
Mar 20, 2024 69.65 70.54 68.34 68.73 2,096,135 -0.67(-0.97%)
Mar 19, 2024 68.08 69.57 67.70 69.40 1,846,738 +1.28(+1.88%)
Mar 18, 2024 68.16 69.17 67.96 68.12 2,081,347 -0.05(-0.07%)
Mar 15, 2024 67.49 68.43 67.02 68.17 3,794,572 +0.19(+0.28%)
Mar 14, 2024 68.39 68.86 67.69 67.98 1,986,981 -0.69(-1.00%)
Mar 13, 2024 69.29 70.14 68.58 68.67 2,311,150 -0.29(-0.42%)
Mar 12, 2024 69.58 70.50 68.93 68.96 1,471,553 -0.93(-1.33%)
Mar 11, 2024 68.56 70.00 68.56 69.89 1,554,758 +1.31(+1.91%)
Mar 08, 2024 68.27 68.92 67.97 68.58 957,568 +0.19(+0.28%)
Mar 07, 2024 68.67 68.68 67.67 68.39 1,232,305 +0.08(+0.12%)
Mar 06, 2024 69.43 69.50 67.82 68.31 1,558,168 -0.59(-0.86%)
Mar 05, 2024 68.73 69.16 68.34 68.90 1,841,877 +0.42(+0.61%)
Mar 04, 2024 67.68 68.53 67.53 68.48 1,233,484 +0.67(+0.99%)
Mar 01, 2024 68.65 68.72 67.56 67.81 1,325,887 -1.05(-1.52%)
Feb 29, 2024 68.24 69.05 67.63 68.86 2,743,478 +1.13(+1.67%)
Feb 28, 2024 67.65 68.24 67.33 67.73 1,396,953 -0.11(-0.16%)
Feb 27, 2024 68.00 68.10 67.53 67.84 1,053,920 -0.04(-0.06%)
Feb 26, 2024 67.97 68.50 67.35 67.88 1,319,871 -0.20(-0.29%)
Feb 23, 2024 67.66 68.71 67.47 68.08 2,966,090 +0.29(+0.43%)
Feb 22, 2024 67.09 67.83 65.72 67.79 2,088,982 +0.26(+0.39%)
Feb 21, 2024 68.36 68.36 66.93 67.53 2,292,150 -0.53(-0.78%)
Feb 20, 2024 66.24 68.20 66.23 68.06 2,326,482 +1.91(+2.89%)
Feb 16, 2024 65.26 66.74 64.86 66.15 1,746,645 +0.60(+0.92%)
Feb 15, 2024 65.50 66.42 64.93 65.55 2,016,042 +0.56(+0.86%)
Feb 14, 2024 65.56 65.56 64.44 64.99 1,325,165 -0.36(-0.55%)
Feb 13, 2024 65.95 66.41 64.33 65.35 1,990,373 -0.72(-1.09%)
Feb 12, 2024 64.60 66.09 64.50 66.07 1,850,480 +1.42(+2.20%)
Feb 09, 2024 66.00 66.00 64.33 64.65 2,111,095 -1.17(-1.78%)
Feb 08, 2024 65.59 66.21 65.26 65.82 2,090,289 +0.20(+0.30%)
Feb 07, 2024 67.34 67.36 65.52 65.62 1,544,064 -1.43(-2.13%)
Feb 06, 2024 65.92 67.89 65.86 67.05 1,719,088 +1.20(+1.82%)
Feb 05, 2024 67.29 67.39 65.84 65.85 1,523,721 -1.83(-2.70%)
Feb 02, 2024 68.59 68.94 67.11 67.68 2,293,896 -1.01(-1.47%)
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.