McCormick & Co (NY: MKC )

77.02 +0.99 (+1.30%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 13.13 13.26 13.03 13.03 1,346,967 -0.13(-0.99%)
Apr 29, 2004 12.85 13.35 12.85 13.16 1,656,051 +0.24(+1.83%)
Apr 28, 2004 12.86 12.95 12.76 12.92 1,691,442 +0.08(+0.62%)
Apr 27, 2004 12.91 12.98 12.81 12.84 943,506 -0.06(-0.47%)
Apr 26, 2004 12.90 12.95 12.82 12.90 696,815 -0.05(-0.38%)
Apr 23, 2004 12.82 12.97 12.75 12.95 816,884 +0.02(+0.18%)
Apr 22, 2004 12.75 12.97 12.65 12.93 994,627 +0.20(+1.56%)
Apr 21, 2004 12.60 12.79 12.55 12.73 639,665 +0.08(+0.66%)
Apr 20, 2004 12.76 12.84 12.63 12.65 589,593 -0.13(-1.04%)
Apr 19, 2004 12.68 12.80 12.66 12.78 606,371 +0.07(+0.54%)
Apr 16, 2004 12.58 12.74 12.50 12.71 759,209 +0.20(+1.62%)
Apr 15, 2004 12.53 12.59 12.45 12.51 595,622 -0.05(-0.36%)
Apr 14, 2004 12.43 12.56 12.43 12.56 686,853 +0.07(+0.55%)
Apr 13, 2004 12.68 12.68 12.44 12.49 716,477 -0.11(-0.85%)
Apr 12, 2004 12.75 12.75 12.56 12.60 669,551 -0.09(-0.69%)
Apr 08, 2004 12.95 12.95 12.59 12.68 1,143,270 -0.17(-1.33%)
Apr 07, 2004 12.84 12.90 12.75 12.85 791,716 +0.02(+0.12%)
Apr 06, 2004 12.71 12.85 12.65 12.84 900,250 +0.13(+1.02%)
Apr 05, 2004 12.75 12.75 12.59 12.71 994,102 -0.03(-0.27%)
Apr 02, 2004 12.91 12.91 12.69 12.74 1,063,574 -0.07(-0.54%)
Apr 01, 2004 12.79 12.87 12.71 12.81 1,239,482 +0.03(+0.21%)
Mar 31, 2004 12.63 12.82 12.59 12.79 1,188,624 +0.11(+0.90%)
Mar 30, 2004 12.59 12.70 12.55 12.67 1,422,731 +0.04(+0.33%)
Mar 29, 2004 12.36 12.63 12.33 12.63 1,199,110 +0.27(+2.19%)
Mar 26, 2004 12.32 12.51 12.26 12.36 1,523,137 +0.04(+0.34%)
Mar 25, 2004 12.34 12.44 12.21 12.32 1,799,189 +0.19(+1.57%)
Mar 24, 2004 12.04 12.29 12.00 12.13 1,570,850 +0.08(+0.70%)
Mar 23, 2004 11.86 12.20 11.72 12.04 1,255,736 +0.22(+1.84%)
Mar 22, 2004 11.88 11.92 11.81 11.82 759,209 -0.15(-1.21%)
Mar 19, 2004 11.84 12.00 11.84 11.97 1,390,747 -0.03(-0.22%)
Mar 18, 2004 12.00 12.07 11.86 12.00 910,474 -0.03(-0.22%)
Mar 17, 2004 11.92 12.05 11.87 12.02 583,039 +0.15(+1.22%)
Mar 16, 2004 11.97 11.97 11.78 11.88 646,743 -0.01(-0.10%)
Mar 15, 2004 12.02 12.05 11.82 11.89 685,542 -0.16(-1.30%)
Mar 12, 2004 11.96 12.07 11.92 12.05 872,199 -0.05(-0.38%)
Mar 11, 2004 12.28 12.28 12.04 12.09 1,263,601 -0.17(-1.40%)
Mar 10, 2004 12.17 12.26 12.12 12.26 1,824,881 +0.07(+0.56%)
Mar 09, 2004 12.16 12.21 12.16 12.19 915,717 -0.00(-0.03%)
Mar 08, 2004 12.19 12.21 12.09 12.20 697,340 +0.01(+0.09%)
Mar 05, 2004 12.21 12.25 12.14 12.19 1,118,890 -0.01(-0.09%)
Mar 04, 2004 12.31 12.31 12.15 12.20 822,127 -0.06(-0.50%)
Mar 03, 2004 12.31 12.34 12.22 12.26 1,486,173 -0.05(-0.37%)
Mar 02, 2004 12.19 12.38 12.18 12.31 1,165,816 +0.06(+0.53%)
Mar 01, 2004 11.93 12.27 11.93 12.24 982,567 +0.31(+2.62%)
Feb 27, 2004 11.79 12.03 11.79 11.93 835,235 +0.12(+1.03%)
Feb 26, 2004 11.72 11.82 11.72 11.81 820,292 +0.05(+0.42%)
Feb 25, 2004 11.63 11.77 11.54 11.76 952,419 +0.09(+0.79%)
Feb 24, 2004 11.62 11.75 11.58 11.66 1,195,702 +0.06(+0.49%)
Feb 23, 2004 11.66 11.73 11.54 11.61 642,549 -0.02(-0.16%)
Feb 20, 2004 11.58 11.73 11.52 11.63 1,125,181 -0.02(-0.16%)
Feb 19, 2004 11.69 11.85 11.65 11.65 1,148,251 -0.16(-1.39%)
Feb 18, 2004 11.78 11.90 11.78 11.81 1,072,750 -0.03(-0.26%)
Feb 17, 2004 11.77 11.84 11.73 11.84 812,689 +0.14(+1.21%)
Feb 13, 2004 11.78 11.82 11.63 11.70 812,689 -0.04(-0.36%)
Feb 12, 2004 11.82 11.82 11.69 11.74 818,981 -0.10(-0.87%)
Feb 11, 2004 11.79 11.86 11.60 11.84 1,065,671 +0.05(+0.45%)
Feb 10, 2004 11.75 11.83 11.73 11.79 567,571 +0.04(+0.32%)
Feb 09, 2004 11.82 11.82 11.69 11.75 797,222 -0.03(-0.29%)
Feb 06, 2004 11.69 11.82 11.69 11.79 831,564 +0.08(+0.68%)
Feb 05, 2004 11.44 11.71 11.44 11.71 871,937 +0.31(+2.71%)
Feb 04, 2004 11.41 11.44 11.36 11.40 741,382 -0.07(-0.63%)
Feb 03, 2004 11.44 11.50 11.40 11.47 802,989 -0.03(-0.27%)
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.