Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
McCormick & Co
(NY:
MKC
)
68.87
-3.03 (-4.21%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 30, 2002
8.850
8.857
8.525
8.697
183,510
-0.22(-2.48%)
Sep 27, 2002
9.040
9.040
8.842
8.918
830,778
-0.17(-1.89%)
Sep 26, 2002
8.720
9.094
8.705
9.090
823,962
+0.38(+4.33%)
Sep 25, 2002
8.621
8.773
8.453
8.712
1,877,050
+0.09(+1.06%)
Sep 24, 2002
8.617
8.647
8.510
8.621
502,294
-0.06(-0.75%)
Sep 23, 2002
8.640
8.766
8.640
8.686
978,373
-0.04(-0.44%)
Sep 20, 2002
8.773
8.796
8.667
8.724
2,884,785
+0.14(+1.64%)
Sep 19, 2002
8.689
8.689
8.518
8.583
52,431
-0.04(-0.44%)
Sep 18, 2002
8.625
8.674
8.461
8.621
422,598
-0.04(-0.48%)
Sep 17, 2002
8.773
8.804
8.625
8.663
662,210
-0.06(-0.66%)
Sep 16, 2002
8.495
8.735
8.468
8.720
791,716
+0.14(+1.65%)
Sep 13, 2002
8.464
8.632
8.392
8.579
478,962
+0.11(+1.35%)
Sep 12, 2002
8.518
8.564
8.430
8.464
572,028
-0.14(-1.60%)
Sep 11, 2002
8.659
8.689
8.579
8.602
288,898
-0.02(-0.22%)
Sep 10, 2002
8.544
8.659
8.453
8.621
783,327
+0.05(+0.53%)
Sep 09, 2002
8.430
8.708
8.419
8.575
1,175,516
-0.14(-1.62%)
Sep 06, 2002
8.697
8.777
8.682
8.716
678,726
+0.05(+0.57%)
Sep 05, 2002
8.766
8.827
8.667
8.667
740,858
-0.12(-1.39%)
Sep 04, 2002
8.659
8.792
8.636
8.789
434,133
+0.10(+1.19%)
Sep 03, 2002
8.735
8.800
8.548
8.686
641,762
-0.14(-1.64%)
Aug 30, 2002
8.792
8.941
8.792
8.831
588,282
-0.02(-0.22%)
Aug 29, 2002
8.640
8.895
8.564
8.850
910,998
+0.13(+1.53%)
Aug 28, 2002
8.689
8.773
8.686
8.716
336,348
-0.06(-0.70%)
Aug 27, 2002
8.918
8.926
8.735
8.777
157,294
-0.06(-0.65%)
Aug 26, 2002
8.850
8.888
8.808
8.834
554,464
+0.01(+0.09%)
Aug 23, 2002
8.773
8.884
8.773
8.827
2,175,910
+0.02(+0.17%)
Aug 22, 2002
8.724
8.869
8.678
8.811
791,716
+0.18(+2.12%)
Aug 21, 2002
8.564
8.682
8.468
8.628
1,161,097
+0.10(+1.21%)
Aug 20, 2002
8.716
8.747
8.487
8.525
947,438
-0.15(-1.76%)
Aug 16, 2002
8.640
8.743
8.621
8.678
536,637
-0.00(-0.04%)
Aug 15, 2002
8.659
8.716
8.483
8.682
902,609
-0.02(-0.18%)
Aug 14, 2002
8.422
8.712
8.422
8.697
844,934
+0.27(+3.26%)
Aug 13, 2002
8.506
8.590
8.388
8.422
715,166
-0.18(-2.08%)
Aug 12, 2002
8.392
8.716
8.392
8.602
655,132
+0.00(+0.04%)
Aug 07, 2002
8.621
8.621
8.449
8.598
579,106
+0.11(+1.30%)
Aug 06, 2002
8.461
8.602
8.430
8.487
791,454
+0.03(+0.32%)
Aug 05, 2002
8.621
8.712
8.396
8.461
367,545
-0.21(-2.38%)
Aug 02, 2002
8.804
8.895
8.552
8.667
810,854
-0.14(-1.56%)
Aug 01, 2002
8.583
8.888
8.583
8.804
1,685,413
+0.13(+1.45%)
Jul 31, 2002
8.564
8.773
8.564
8.678
1,624,068
+0.09(+1.07%)
Jul 30, 2002
8.792
8.792
8.506
8.586
1,410,147
-0.27(-3.06%)
Jul 29, 2002
8.811
8.949
8.773
8.857
1,367,415
+0.14(+1.62%)
Jul 26, 2002
8.934
8.960
8.670
8.716
1,274,873
-0.31(-3.38%)
Jul 25, 2002
8.743
9.170
8.716
9.021
1,471,230
+0.37(+4.32%)
Jul 24, 2002
8.266
8.659
8.148
8.647
1,284,573
+0.31(+3.66%)
Jul 23, 2002
8.125
8.468
8.125
8.342
1,582,385
+0.16(+1.96%)
Jul 22, 2002
8.068
8.274
7.907
8.182
1,858,175
+0.11(+1.42%)
Jul 19, 2002
8.449
8.449
7.896
8.068
1,979,816
-0.80(-9.07%)
Jul 17, 2002
8.850
8.995
8.811
8.873
1,297,157
-0.16(-1.77%)
Jul 12, 2002
9.166
9.277
8.987
9.033
889,763
-0.13(-1.46%)
Jul 11, 2002
9.193
9.250
9.117
9.166
1,108,665
-0.10(-1.11%)
Jul 10, 2002
9.326
9.422
9.155
9.269
1,956,484
-0.13(-1.42%)
Jul 09, 2002
9.574
9.574
9.403
9.403
705,204
-0.17(-1.79%)
Jul 08, 2002
9.807
9.807
9.574
9.574
814,524
-0.23(-2.37%)
Jul 05, 2002
9.574
9.822
9.536
9.807
261,109
+0.16(+1.70%)
Jul 04, 2002
9.609
9.708
9.498
9.643
745,052
+0.00(+0.00%)
Jul 03, 2002
9.609
9.708
9.498
9.643
729,847
+0.06(+0.68%)
Jul 02, 2002
9.880
9.880
9.536
9.578
519,596
-0.26(-2.60%)
Jul 01, 2002
9.803
9.899
9.685
9.834
881,899
+0.01(+0.12%)
Jun 28, 2002
9.586
9.849
9.563
9.822
1,453,403
+0.24(+2.47%)
Jun 27, 2002
9.841
9.914
9.494
9.586
3,265,176
-0.33(-3.31%)
Jun 26, 2002
9.651
9.975
9.574
9.914
557,872
+0.16(+1.64%)
Jun 25, 2002
9.941
10.11
9.712
9.754
1,011,929
-0.43(-4.23%)
Jun 21, 2002
10.18
10.30
10.01
10.18
1,179,710
+0.03(+0.26%)
Jun 20, 2002
9.590
10.21
9.574
10.16
1,354,569
+0.66(+6.99%)
Jun 19, 2002
9.536
9.632
9.365
9.494
2,450,914
-0.27(-2.77%)
Jun 18, 2002
9.841
9.895
9.727
9.765
760,782
+0.00(+0.00%)
Jun 17, 2002
9.613
9.803
9.574
9.765
463,233
+0.25(+2.61%)
Jun 14, 2002
9.639
9.639
9.346
9.517
795,124
-0.29(-2.92%)
Jun 12, 2002
9.841
9.956
9.735
9.803
529,821
-0.08(-0.81%)
Jun 11, 2002
10.15
10.15
9.822
9.883
824,748
-0.23(-2.30%)
Jun 10, 2002
10.03
10.20
10.03
10.12
390,090
+0.15(+1.53%)
Jun 07, 2002
9.880
9.994
9.849
9.963
450,125
+0.01(+0.08%)
Jun 06, 2002
10.11
10.13
9.914
9.956
452,222
-0.19(-1.92%)
Jun 05, 2002
9.841
10.16
9.834
10.15
520,645
+0.13(+1.33%)
May 31, 2002
10.03
10.18
10.01
10.02
522,480
-0.01(-0.08%)
May 28, 2002
10.05
10.05
9.914
10.02
490,759
-0.07(-0.72%)
May 27, 2002
10.12
10.15
10.05
10.10
573,863
+0.00(+0.00%)
May 24, 2002
10.12
10.15
10.05
10.10
559,969
-0.02(-0.23%)
May 23, 2002
10.07
10.12
9.956
10.12
838,905
+0.13(+1.30%)
May 22, 2002
9.784
10.01
9.784
9.990
673,745
+0.15(+1.55%)
May 21, 2002
9.811
9.864
9.784
9.838
635,732
+0.06(+0.59%)
May 20, 2002
9.807
9.860
9.765
9.780
1,025,037
-0.03(-0.27%)
May 17, 2002
9.822
9.822
9.689
9.807
530,083
+0.08(+0.82%)
May 16, 2002
9.769
9.803
9.685
9.727
904,969
-0.05(-0.47%)
May 15, 2002
9.860
9.887
9.746
9.773
844,410
-0.18(-1.84%)
May 14, 2002
9.876
9.956
9.735
9.956
1,065,934
+0.18(+1.79%)
May 13, 2002
9.689
9.780
9.590
9.780
626,033
+0.09(+0.94%)
May 10, 2002
9.773
9.822
9.498
9.689
820,816
+0.00(+0.00%)
May 09, 2002
9.727
9.841
9.613
9.689
765,763
-0.12(-1.21%)
May 08, 2002
10.26
10.29
9.632
9.807
761,830
-0.01(-0.12%)
May 07, 2002
10.01
10.05
9.708
9.819
755,801
-0.18(-1.76%)
May 06, 2002
10.06
10.20
9.956
9.994
338,445
-0.06(-0.61%)
May 03, 2002
10.08
10.15
9.948
10.05
585,922
+0.06(+0.61%)
May 02, 2002
9.948
10.08
9.944
9.994
1,504,262
+0.04(+0.42%)
May 01, 2002
9.803
10.01
9.727
9.952
636,781
+0.17(+1.76%)
Apr 30, 2002
9.700
9.815
9.662
9.780
1,295,846
+0.08(+0.79%)
Apr 29, 2002
9.716
9.716
9.620
9.704
697,077
+0.08(+0.87%)
Apr 26, 2002
9.593
9.708
9.525
9.620
852,275
+0.10(+1.08%)
Apr 25, 2002
9.593
9.632
9.460
9.517
731,420
-0.06(-0.60%)
Apr 24, 2002
9.719
9.757
9.510
9.574
687,902
-0.14(-1.49%)
Apr 23, 2002
9.819
9.914
9.536
9.719
700,748
-0.06(-0.62%)
Apr 22, 2002
9.841
9.883
9.738
9.780
390,615
-0.02(-0.23%)
Apr 19, 2002
9.872
9.895
9.796
9.803
405,033
-0.03(-0.31%)
Apr 18, 2002
9.956
9.975
9.689
9.834
989,646
-0.18(-1.79%)
Apr 17, 2002
10.13
10.13
9.929
10.01
537,685
-0.14(-1.39%)
Apr 16, 2002
10.09
10.22
9.975
10.15
528,510
+0.11(+1.10%)
Apr 15, 2002
10.19
10.30
9.975
10.04
628,392
-0.14(-1.39%)
Apr 12, 2002
10.22
10.39
10.12
10.18
1,237,647
-0.09(-0.85%)
Apr 11, 2002
9.838
10.28
9.838
10.27
1,104,733
+0.43(+4.42%)
Apr 10, 2002
9.803
9.860
9.727
9.838
978,635
-0.03(-0.35%)
Apr 09, 2002
19.96
9.956
9.838
9.872
900,774
+0.10(+1.00%)
Apr 04, 2002
9.765
9.847
9.729
9.775
978,373
-0.03(-0.29%)
Apr 03, 2002
9.849
9.891
9.750
9.803
856,732
-0.09(-0.94%)
Apr 02, 2002
9.635
9.897
9.635
9.897
1,033,426
+0.17(+1.77%)
Apr 01, 2002
9.754
9.754
9.641
9.725
831,040
-0.03(-0.27%)
Mar 29, 2002
9.775
9.786
9.746
9.752
426,793
+0.00(+0.00%)
Mar 28, 2002
9.775
9.786
9.746
9.752
426,793
-0.00(-0.02%)
Mar 27, 2002
9.727
9.820
9.651
9.754
1,193,342
+0.03(+0.29%)
Mar 26, 2002
9.660
9.786
9.653
9.725
966,838
+0.10(+0.99%)
Mar 25, 2002
9.632
9.664
9.576
9.630
1,052,301
-0.00(-0.02%)
Mar 22, 2002
9.370
9.670
9.317
9.632
1,963,038
+0.26(+2.79%)
Mar 21, 2002
9.407
9.422
9.307
9.370
1,258,358
-0.03(-0.30%)
Mar 20, 2002
9.298
9.489
9.298
9.399
1,654,216
+0.08(+0.88%)
Mar 19, 2002
9.403
9.555
9.212
9.317
2,496,267
-0.04(-0.41%)
Mar 18, 2002
9.281
9.387
9.231
9.355
1,740,204
+0.12(+1.32%)
Mar 15, 2002
9.050
9.307
9.037
9.233
1,749,641
+0.22(+2.41%)
Mar 14, 2002
8.926
9.069
8.926
9.016
589,331
+0.12(+1.39%)
Mar 13, 2002
8.974
8.989
8.878
8.892
444,619
-0.09(-1.02%)
Mar 12, 2002
8.852
8.983
8.770
8.983
1,039,193
+0.13(+1.49%)
Mar 11, 2002
8.850
8.888
8.726
8.852
676,891
-0.01(-0.15%)
Mar 08, 2002
8.935
8.960
8.783
8.865
739,809
+0.01(+0.09%)
Mar 07, 2002
9.033
9.059
8.726
8.857
2,002,362
-0.13(-1.42%)
Mar 06, 2002
9.098
9.098
8.916
8.985
1,029,231
-0.03(-0.36%)
Mar 05, 2002
9.193
9.193
9.006
9.017
833,137
-0.18(-1.93%)
Mar 04, 2002
9.395
9.403
9.155
9.195
1,580,287
-0.16(-1.73%)
Mar 01, 2002
9.346
9.376
9.317
9.357
984,665
+0.01(+0.12%)
Feb 28, 2002
9.269
9.376
9.269
9.346
1,591,298
+0.09(+0.99%)
Feb 27, 2002
9.023
9.336
8.964
9.254
2,276,579
+0.23(+2.49%)
Feb 26, 2002
9.326
9.326
8.974
9.029
2,739,550
-0.33(-3.49%)
Feb 25, 2002
9.330
9.454
9.296
9.355
1,536,769
+0.02(+0.27%)
Feb 22, 2002
9.113
9.355
9.069
9.330
1,358,502
+0.22(+2.39%)
Feb 21, 2002
9.096
9.222
9.069
9.113
1,165,554
+0.02(+0.21%)
Feb 20, 2002
8.907
9.107
8.897
9.094
1,485,386
+0.21(+2.36%)
Feb 19, 2002
8.869
8.888
8.754
8.884
758,160
+0.01(+0.13%)
Feb 18, 2002
8.773
8.935
8.749
8.873
508,062
+0.00(+0.00%)
Feb 15, 2002
8.773
8.935
8.749
8.873
507,537
+0.10(+1.11%)
Feb 14, 2002
8.783
8.897
8.735
8.775
650,675
-0.01(-0.09%)
Feb 13, 2002
8.678
8.811
8.678
8.783
682,134
+0.08(+0.88%)
Feb 12, 2002
8.642
8.731
8.564
8.707
1,583,958
+0.02(+0.20%)
Feb 11, 2002
8.682
8.691
8.644
8.689
714,118
-0.00(-0.02%)
Feb 08, 2002
8.628
8.691
8.625
8.691
876,131
+0.06(+0.71%)
Feb 07, 2002
8.602
8.668
8.535
8.630
1,197,537
+0.01(+0.13%)
Feb 06, 2002
8.665
8.665
8.493
8.619
824,748
-0.03(-0.31%)
Feb 05, 2002
8.472
8.655
8.470
8.646
840,478
+0.16(+1.87%)
Feb 04, 2002
8.449
8.503
8.373
8.487
855,683
+0.04(+0.45%)
Feb 01, 2002
8.430
8.487
8.396
8.449
672,172
+0.02(+0.23%)
Jan 31, 2002
8.373
8.487
8.354
8.430
676,891
+0.02(+0.27%)
Jan 30, 2002
8.243
8.407
8.239
8.407
1,575,569
+0.16(+1.99%)
Jan 29, 2002
8.173
8.266
8.173
8.243
755,014
+0.05(+0.56%)
Jan 28, 2002
8.163
8.203
8.144
8.197
1,115,219
+0.05(+0.59%)
Jan 25, 2002
8.125
8.201
8.121
8.150
1,596,541
+0.02(+0.21%)
Jan 24, 2002
8.153
8.153
8.125
8.133
612,925
-0.06(-0.68%)
Jan 23, 2002
8.184
8.220
8.125
8.188
1,554,596
+0.03(+0.42%)
Jan 22, 2002
8.182
8.199
8.125
8.153
947,963
+0.00(+0.00%)
Jan 21, 2002
8.192
8.201
8.129
8.153
311,443
+0.00(+0.00%)
Jan 18, 2002
8.192
8.201
8.129
8.153
292,568
-0.05(-0.58%)
Jan 17, 2002
8.134
8.201
8.125
8.201
849,391
+0.07(+0.82%)
Jan 16, 2002
8.142
8.199
8.125
8.134
871,412
-0.03(-0.35%)
Jan 15, 2002
8.163
8.230
8.125
8.163
785,425
+0.02(+0.26%)
Jan 14, 2002
8.201
8.226
8.142
8.142
1,109,452
-0.03(-0.35%)
Jan 11, 2002
8.112
8.211
8.110
8.171
918,601
+0.05(+0.59%)
Jan 10, 2002
8.030
8.129
8.030
8.123
921,222
+0.12(+1.48%)
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
.