McCormick & Co (NY: MKC )

75.73 +0.17 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 22.55 22.55 22.44 22.54 1,166,830 -0.03(-0.12%)
Apr 27, 2012 22.47 22.65 22.41 22.57 1,079,691 +0.16(+0.72%)
Apr 26, 2012 22.21 22.48 22.16 22.41 1,081,812 +0.19(+0.85%)
Apr 25, 2012 22.21 22.29 22.14 22.22 904,786 +0.09(+0.42%)
Apr 24, 2012 22.05 22.27 22.02 22.13 735,450 +0.10(+0.48%)
Apr 23, 2012 22.20 22.22 21.89 22.02 1,332,183 -0.32(-1.43%)
Apr 20, 2012 22.19 22.42 22.19 22.34 1,583,296 +0.19(+0.86%)
Apr 19, 2012 22.00 22.17 21.92 22.15 1,303,131 +0.11(+0.51%)
Apr 18, 2012 21.90 22.05 21.90 22.04 934,468 +0.01(+0.05%)
Apr 17, 2012 21.89 22.16 21.82 22.03 1,462,586 +0.23(+1.07%)
Apr 16, 2012 21.70 21.86 21.66 21.79 1,042,472 +0.14(+0.65%)
Apr 13, 2012 21.78 21.95 21.65 21.65 1,105,985 -0.12(-0.57%)
Apr 12, 2012 21.76 21.78 21.62 21.78 1,024,757 +0.08(+0.37%)
Apr 11, 2012 21.71 21.76 21.49 21.69 1,321,632 +0.17(+0.79%)
Apr 10, 2012 21.69 21.76 21.51 21.53 1,407,741 -0.19(-0.89%)
Apr 09, 2012 21.74 21.77 21.65 21.72 1,258,684 -0.21(-0.97%)
Apr 05, 2012 21.87 21.97 21.74 21.93 2,001,153 +0.02(+0.09%)
Apr 04, 2012 21.94 22.07 21.84 21.91 1,804,055 -0.09(-0.42%)
Apr 03, 2012 22.05 22.09 21.82 22.01 1,660,381 -0.07(-0.31%)
Apr 02, 2012 21.85 22.14 21.80 22.07 2,312,397 +0.25(+1.16%)
Mar 30, 2012 21.76 21.90 21.73 21.82 1,512,684 +0.13(+0.61%)
Mar 29, 2012 21.70 21.79 21.62 21.69 3,061,513 -0.06(-0.26%)
Mar 28, 2012 21.73 21.84 21.63 21.74 1,990,049 +0.01(+0.04%)
Mar 27, 2012 21.46 21.87 21.33 21.74 2,961,365 +0.48(+2.26%)
Mar 26, 2012 20.98 21.27 20.98 21.26 1,894,992 +0.35(+1.67%)
Mar 23, 2012 20.85 20.94 20.83 20.91 1,615,466 +0.03(+0.15%)
Mar 22, 2012 20.68 20.91 20.65 20.87 1,038,746 +0.06(+0.27%)
Mar 21, 2012 20.77 20.83 20.72 20.82 987,277 +0.08(+0.39%)
Mar 20, 2012 20.72 20.83 20.69 20.74 1,130,059 -0.09(-0.42%)
Mar 19, 2012 20.69 20.85 20.69 20.83 1,155,093 +0.09(+0.43%)
Mar 16, 2012 20.75 20.95 20.74 20.74 2,209,206 +0.02(+0.10%)
Mar 15, 2012 20.59 20.73 20.58 20.72 902,569 +0.11(+0.54%)
Mar 14, 2012 20.72 20.77 20.58 20.61 1,276,636 -0.15(-0.73%)
Mar 13, 2012 20.59 20.78 20.58 20.76 1,291,156 +0.17(+0.82%)
Mar 12, 2012 20.44 20.63 20.40 20.59 929,950 +0.15(+0.75%)
Mar 09, 2012 20.40 20.51 20.27 20.44 1,245,428 +0.08(+0.39%)
Mar 08, 2012 20.45 20.45 20.29 20.36 1,013,875 +0.04(+0.18%)
Mar 07, 2012 20.26 20.36 20.11 20.32 1,505,525 +0.10(+0.52%)
Mar 06, 2012 20.30 20.41 20.21 20.22 1,377,208 -0.16(-0.77%)
Mar 05, 2012 20.35 20.45 20.33 20.37 1,124,686 +0.01(+0.04%)
Mar 02, 2012 20.16 20.45 20.16 20.37 1,942,930 +0.15(+0.73%)
Mar 01, 2012 20.23 20.33 20.15 20.22 1,721,554 -0.01(-0.04%)
Feb 29, 2012 20.19 20.39 20.11 20.23 1,965,509 +0.04(+0.22%)
Feb 28, 2012 20.34 20.42 20.17 20.18 1,324,987 -0.08(-0.40%)
Feb 27, 2012 20.06 20.28 20.02 20.26 1,732,571 +0.10(+0.52%)
Feb 24, 2012 20.12 20.19 20.04 20.16 1,690,755 +0.06(+0.30%)
Feb 23, 2012 20.04 20.14 20.00 20.10 1,246,917 +0.05(+0.24%)
Feb 22, 2012 20.12 20.19 20.02 20.05 1,069,730 -0.08(-0.42%)
Feb 21, 2012 20.38 20.38 20.07 20.13 1,414,400 -0.22(-1.10%)
Feb 17, 2012 20.26 20.40 20.21 20.36 1,563,900 +0.12(+0.61%)
Feb 16, 2012 20.12 20.29 19.99 20.23 1,331,086 +0.10(+0.52%)
Feb 15, 2012 20.29 20.31 20.11 20.13 1,231,809 -0.04(-0.22%)
Feb 14, 2012 20.20 20.27 20.15 20.17 1,534,174 -0.02(-0.10%)
Feb 13, 2012 20.33 20.37 20.16 20.19 1,151,431 -0.03(-0.16%)
Feb 10, 2012 20.18 20.25 20.12 20.23 953,637 -0.07(-0.34%)
Feb 09, 2012 20.32 20.36 20.16 20.29 1,645,379 +0.01(+0.04%)
Feb 08, 2012 20.26 20.36 20.23 20.29 1,035,057 +0.04(+0.22%)
Feb 07, 2012 20.37 20.46 20.24 20.24 1,397,066 -0.26(-1.29%)
Feb 06, 2012 20.43 20.60 20.42 20.51 841,977 -0.04(-0.18%)
Feb 03, 2012 20.65 20.73 20.49 20.54 1,315,491 -0.04(-0.21%)
Feb 02, 2012 20.45 20.70 20.44 20.59 1,449,745 +0.11(+0.53%)
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.