McCormick & Co (NY: MKC )

67.79 -0.13 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 67.76 67.92 67.02 67.79 1,374,651 -0.13(-0.19%)
Jun 13, 2024 68.98 68.98 67.55 67.92 1,460,000 -1.14(-1.65%)
Jun 12, 2024 69.91 70.31 68.65 69.06 2,473,039 -0.14(-0.20%)
Jun 11, 2024 67.98 69.24 67.79 69.20 1,451,648 +1.09(+1.60%)
Jun 10, 2024 68.37 68.40 67.25 68.11 1,251,677 -0.47(-0.69%)
Jun 07, 2024 68.84 69.30 68.50 68.58 1,250,362 -0.64(-0.92%)
Jun 06, 2024 68.58 69.48 68.27 69.22 2,188,939 +0.91(+1.33%)
Jun 05, 2024 68.64 68.66 67.41 68.31 2,665,567 -0.56(-0.81%)
Jun 04, 2024 71.00 71.20 68.46 68.87 3,345,701 -3.03(-4.21%)
Jun 03, 2024 72.26 72.85 71.30 71.90 1,624,689 -0.32(-0.44%)
May 31, 2024 70.71 72.54 70.65 72.22 4,091,088 +1.50(+2.12%)
May 30, 2024 70.38 71.14 70.06 70.72 1,783,244 +0.54(+0.77%)
May 29, 2024 70.92 71.30 70.09 70.18 1,314,889 -1.13(-1.58%)
May 28, 2024 71.87 72.16 71.00 71.31 1,561,665 -0.90(-1.25%)
May 24, 2024 72.37 72.65 71.87 72.21 1,053,823 +0.06(+0.08%)
May 23, 2024 72.99 73.93 72.06 72.15 1,346,894 -1.49(-2.02%)
May 22, 2024 73.60 74.00 73.25 73.64 1,804,269 -0.36(-0.49%)
May 21, 2024 74.33 74.65 73.46 74.00 1,450,646 -0.27(-0.36%)
May 20, 2024 73.93 74.59 73.38 74.27 2,137,351 +0.26(+0.35%)
May 17, 2024 74.69 74.69 73.89 74.01 1,279,502 -0.47(-0.63%)
May 16, 2024 74.99 75.44 74.47 74.48 1,416,531 -0.15(-0.20%)
May 15, 2024 74.78 75.15 74.33 74.63 1,029,430 +0.03(+0.04%)
May 14, 2024 75.97 76.30 74.31 74.60 1,037,391 -1.14(-1.51%)
May 13, 2024 76.27 76.76 75.67 75.74 879,875 -0.41(-0.54%)
May 10, 2024 75.34 76.21 75.25 76.15 793,080 +0.81(+1.08%)
May 09, 2024 75.64 75.78 74.16 75.34 1,097,841 -0.22(-0.29%)
May 08, 2024 76.33 76.84 75.51 75.56 1,331,092 -0.62(-0.81%)
May 07, 2024 76.24 76.58 75.76 76.18 1,510,059 +0.42(+0.55%)
May 06, 2024 75.52 75.95 74.98 75.76 1,637,367 +0.31(+0.41%)
May 03, 2024 75.31 76.14 75.01 75.45 1,584,356 +0.31(+0.41%)
May 02, 2024 74.87 75.73 74.41 75.14 1,479,298 +0.59(+0.79%)
May 01, 2024 75.69 75.77 74.04 74.55 1,767,021 -1.51(-1.99%)
Apr 30, 2024 76.07 76.47 75.26 76.06 3,019,036 -0.23(-0.30%)
Apr 29, 2024 75.88 76.35 75.77 76.29 1,402,105 +0.56(+0.74%)
Apr 26, 2024 75.37 76.05 75.15 75.73 1,248,036 +0.17(+0.22%)
Apr 25, 2024 75.99 76.90 75.15 75.56 1,731,988 -0.29(-0.38%)
Apr 24, 2024 74.21 76.00 73.68 75.85 1,824,643 +0.83(+1.11%)
Apr 23, 2024 74.57 75.22 74.41 75.02 1,701,229 +0.33(+0.44%)
Apr 22, 2024 74.21 75.36 73.91 74.69 1,715,006 +0.77(+1.04%)
Apr 19, 2024 73.19 74.18 72.73 73.92 1,726,875 +1.22(+1.68%)
Apr 18, 2024 72.76 72.95 72.37 72.70 1,330,394 +0.43(+0.59%)
Apr 17, 2024 72.22 72.39 71.64 72.27 1,158,759 +0.47(+0.65%)
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%)
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.