Skip to main content

McCormick & Co (NY: MKC )

80.61 -0.28 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 80.22 80.80 79.86 80.61 1,841,313 -0.28(-0.35%)
Oct 03, 2024 81.59 81.68 80.37 80.89 2,423,151 -1.15(-1.40%)
Oct 02, 2024 83.02 83.52 81.26 82.04 3,608,945 -2.05(-2.44%)
Oct 01, 2024 83.32 84.81 81.59 84.09 4,415,830 +1.79(+2.17%)
Sep 30, 2024 83.15 83.22 81.92 82.30 3,215,299 -0.94(-1.13%)
Sep 27, 2024 83.60 84.29 83.06 83.24 2,037,412 -0.01(-0.01%)
Sep 26, 2024 83.10 83.60 82.78 83.25 1,613,006 -0.13(-0.16%)
Sep 25, 2024 84.04 84.04 83.12 83.38 1,246,806 -0.38(-0.45%)
Sep 24, 2024 83.04 83.81 82.73 83.76 1,938,994 +0.57(+0.69%)
Sep 23, 2024 82.92 83.75 82.66 83.19 1,554,309 +0.20(+0.24%)
Sep 20, 2024 83.22 83.29 82.56 82.99 4,289,010 -0.35(-0.42%)
Sep 19, 2024 83.98 84.00 82.54 83.34 1,735,332 -0.58(-0.69%)
Sep 18, 2024 84.25 84.71 83.53 83.92 1,355,843 -0.58(-0.69%)
Sep 17, 2024 84.73 85.24 84.38 84.50 1,251,499 -0.26(-0.31%)
Sep 16, 2024 84.50 85.49 84.50 84.76 1,148,936 +1.00(+1.19%)
Sep 13, 2024 83.21 83.97 83.01 83.76 1,210,860 +0.59(+0.71%)
Sep 12, 2024 82.35 83.27 81.87 83.17 1,408,425 +0.58(+0.70%)
Sep 11, 2024 83.56 83.56 82.20 82.59 1,160,318 -1.20(-1.43%)
Sep 10, 2024 83.51 84.50 83.28 83.79 1,781,023 +0.55(+0.66%)
Sep 09, 2024 83.04 83.83 82.32 83.24 2,787,876 +0.36(+0.43%)
Sep 06, 2024 83.08 83.58 82.65 82.88 1,444,960 -0.16(-0.19%)
Sep 05, 2024 82.61 83.48 82.20 83.04 2,531,754 +0.97(+1.18%)
Sep 04, 2024 81.22 82.68 80.95 82.07 3,501,069 +0.87(+1.07%)
Sep 03, 2024 80.04 81.88 79.98 81.20 2,563,007 +1.17(+1.46%)
Aug 30, 2024 79.24 80.11 79.24 80.03 1,902,919 +1.00(+1.27%)
Aug 29, 2024 79.99 80.09 78.74 79.03 974,848 -0.67(-0.84%)
Aug 28, 2024 79.05 80.15 78.75 79.70 1,521,278 +0.44(+0.56%)
Aug 27, 2024 79.22 79.80 78.66 79.26 1,044,391 +0.09(+0.11%)
Aug 26, 2024 79.36 80.10 79.14 79.17 948,952 -0.13(-0.16%)
Aug 23, 2024 78.89 79.38 78.59 79.30 1,014,178 +0.59(+0.75%)
Aug 22, 2024 78.96 79.18 78.15 78.71 844,250 -0.08(-0.10%)
Aug 21, 2024 78.34 79.26 77.95 78.79 987,713 +0.69(+0.88%)
Aug 20, 2024 77.98 78.34 77.72 78.10 978,276 -0.06(-0.08%)
Aug 19, 2024 77.31 78.58 77.18 78.16 1,540,503 +0.98(+1.27%)
Aug 16, 2024 76.81 77.47 76.58 77.18 1,566,137 +0.34(+0.44%)
Aug 15, 2024 78.18 78.18 76.53 76.84 1,419,408 -1.12(-1.44%)
Aug 14, 2024 77.78 78.78 77.30 77.96 1,422,483 +0.64(+0.83%)
Aug 13, 2024 76.67 77.43 76.40 77.32 761,806 +0.84(+1.10%)
Aug 12, 2024 77.49 77.49 76.39 76.48 1,098,110 -1.15(-1.48%)
Aug 09, 2024 77.92 77.97 76.84 77.63 1,158,556 -0.24(-0.31%)
Aug 08, 2024 77.14 78.05 76.98 77.87 1,398,050 +0.26(+0.34%)
Aug 07, 2024 76.97 78.69 76.65 77.61 1,567,990 +0.72(+0.94%)
Aug 06, 2024 76.60 78.11 76.60 76.89 2,682,862 +0.60(+0.79%)
Aug 05, 2024 78.77 79.37 75.97 76.29 2,940,443 -2.53(-3.21%)
Aug 02, 2024 78.59 79.31 76.86 78.82 2,184,887 +0.76(+0.97%)
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.