McCormick & Co (NY: MKC )

91.41 USD -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:14 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 91.92 92.11 91.20 91.42 1,042,935 -0.50(-0.54%)
Apr 21, 2021 91.17 92.12 91.00 91.92 1,770,025 +1.30(+1.43%)
Apr 20, 2021 88.76 90.68 88.58 90.62 1,822,049 +1.77(+1.99%)
Apr 19, 2021 88.60 89.08 87.87 88.85 1,315,521 +0.06(+0.07%)
Apr 16, 2021 88.74 88.89 88.03 88.79 934,900 +0.31(+0.35%)
Apr 15, 2021 88.22 88.57 87.95 88.48 769,402 +0.57(+0.65%)
Apr 14, 2021 88.09 88.24 86.98 87.91 877,359 -0.11(-0.12%)
Apr 13, 2021 88.03 88.76 87.86 88.02 1,496,033 -0.21(-0.24%)
Apr 12, 2021 88.07 88.50 87.61 88.23 1,277,416 +0.12(+0.14%)
Apr 09, 2021 89.18 89.81 87.72 88.11 959,500 -1.53(-1.71%)
Apr 08, 2021 89.01 89.93 89.01 89.64 2,671,679 +0.48(+0.54%)
Apr 07, 2021 90.05 90.05 88.70 89.16 1,211,250 -0.57(-0.64%)
Apr 06, 2021 88.81 89.94 88.71 89.73 1,231,418 +0.65(+0.73%)
Apr 05, 2021 89.17 90.26 88.59 89.08 1,226,330 -0.16(-0.18%)
Apr 01, 2021 89.09 90.15 87.58 89.24 1,808,800 +0.08(+0.09%)
Mar 31, 2021 89.72 89.87 88.82 89.16 1,795,527 -0.74(-0.82%)
Mar 30, 2021 95.85 95.89 89.57 89.90 4,028,284 -0.23(-0.26%)
Mar 29, 2021 90.00 91.00 89.40 90.13 1,647,725 -0.08(-0.09%)
Mar 26, 2021 88.50 90.51 88.50 90.21 1,411,100 +1.51(+1.70%)
Mar 25, 2021 88.10 89.26 87.40 88.70 973,952 +1.17(+1.34%)
Mar 24, 2021 86.63 88.04 86.00 87.53 1,238,400 -0.03(-0.03%)
Mar 23, 2021 88.18 88.34 87.02 87.56 1,043,475 -0.29(-0.33%)
Mar 22, 2021 86.64 87.92 86.39 87.85 976,082 +1.31(+1.51%)
Mar 19, 2021 86.50 87.91 86.35 86.54 2,363,000 +0.22(+0.25%)
Mar 18, 2021 86.22 86.94 85.47 86.32 1,093,564 -0.33(-0.38%)
Mar 17, 2021 86.66 87.42 86.20 86.65 1,410,370 -0.58(-0.66%)
Mar 16, 2021 87.31 87.90 86.78 87.23 966,454 -0.11(-0.13%)
Mar 15, 2021 87.17 88.05 86.93 87.34 1,530,737 +0.53(+0.61%)
Mar 12, 2021 86.21 86.89 85.46 86.81 1,097,000 +0.99(+1.15%)
Mar 11, 2021 85.66 86.80 85.39 85.82 851,089 -0.08(-0.09%)
Mar 10, 2021 85.22 86.29 84.05 85.90 1,034,371 +0.88(+1.04%)
Mar 09, 2021 84.50 86.32 84.32 85.02 1,351,618 +0.87(+1.03%)
Mar 08, 2021 84.53 84.75 83.66 84.15 1,401,823 -0.28(-0.33%)
Mar 05, 2021 83.14 84.90 82.03 84.43 1,162,400 +1.53(+1.85%)
Mar 04, 2021 83.59 84.63 82.58 82.90 1,663,594 -0.29(-0.35%)
Mar 03, 2021 84.65 84.90 83.14 83.19 1,440,211 -1.71(-2.01%)
Mar 02, 2021 84.69 85.51 84.11 84.90 866,430 +0.35(+0.41%)
Mar 01, 2021 84.79 85.40 84.19 84.55 1,287,667 +0.27(+0.32%)
Feb 26, 2021 84.51 84.79 83.76 84.28 1,377,700 -0.13(-0.15%)
Feb 25, 2021 84.89 85.84 83.92 84.41 763,688 -0.39(-0.46%)
Feb 24, 2021 83.65 85.35 83.54 84.80 2,024,759 +0.43(+0.51%)
Feb 23, 2021 84.22 85.64 83.91 84.37 1,375,646 +0.41(+0.49%)
Feb 22, 2021 84.12 84.12 82.76 83.96 1,404,352 -0.16(-0.19%)
Feb 19, 2021 86.82 86.82 83.97 84.12 1,446,300 -2.37(-2.74%)
Feb 18, 2021 85.87 87.59 85.07 86.49 1,916,965 +0.54(+0.63%)
Feb 17, 2021 86.22 86.81 85.60 85.95 3,036,174 -0.98(-1.13%)
Feb 16, 2021 89.70 90.11 86.87 86.93 2,056,768 -2.72(-3.03%)
Feb 12, 2021 89.88 90.12 88.64 89.65 1,061,900 -0.23(-0.26%)
Feb 11, 2021 90.61 91.09 89.45 89.88 611,374 -0.92(-1.01%)
Feb 10, 2021 91.49 91.49 90.12 90.80 710,504 +0.03(+0.03%)
Feb 09, 2021 90.99 91.35 90.25 90.77 792,632 -0.06(-0.07%)
Feb 08, 2021 90.91 91.20 89.71 90.83 858,918 +0.54(+0.60%)
Feb 05, 2021 89.25 90.99 88.60 90.29 1,610,400 +1.41(+1.59%)
Feb 04, 2021 88.76 89.63 88.50 88.88 835,212 +0.16(+0.18%)
Feb 03, 2021 89.37 89.91 87.66 88.72 1,315,936 -0.76(-0.85%)
Feb 02, 2021 89.24 91.17 88.58 89.48 1,132,770 +0.30(+0.34%)
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.