McCormick & Co (NY: MKC )

68.12 -0.05 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 68.16 69.17 67.96 68.12 2,081,347 -0.05(-0.07%)
Mar 15, 2024 67.49 68.43 67.02 68.17 3,794,572 +0.19(+0.28%)
Mar 14, 2024 68.39 68.86 67.69 67.98 1,986,981 -0.69(-1.00%)
Mar 13, 2024 69.29 70.14 68.58 68.67 2,311,150 -0.29(-0.42%)
Mar 12, 2024 69.58 70.50 68.93 68.96 1,471,553 -0.93(-1.33%)
Mar 11, 2024 68.56 70.00 68.56 69.89 1,554,758 +1.31(+1.91%)
Mar 08, 2024 68.27 68.92 67.97 68.58 957,568 +0.19(+0.28%)
Mar 07, 2024 68.67 68.68 67.67 68.39 1,232,305 +0.08(+0.12%)
Mar 06, 2024 69.43 69.50 67.82 68.31 1,558,168 -0.59(-0.86%)
Mar 05, 2024 68.73 69.16 68.34 68.90 1,841,877 +0.42(+0.61%)
Mar 04, 2024 67.68 68.53 67.53 68.48 1,233,484 +0.67(+0.99%)
Mar 01, 2024 68.65 68.72 67.56 67.81 1,325,887 -1.05(-1.52%)
Feb 29, 2024 68.24 69.05 67.63 68.86 2,743,478 +1.13(+1.67%)
Feb 28, 2024 67.65 68.24 67.33 67.73 1,396,953 -0.11(-0.16%)
Feb 27, 2024 68.00 68.10 67.53 67.84 1,053,920 -0.04(-0.06%)
Feb 26, 2024 67.97 68.50 67.35 67.88 1,319,871 -0.20(-0.29%)
Feb 23, 2024 67.66 68.71 67.47 68.08 2,966,090 +0.29(+0.43%)
Feb 22, 2024 67.09 67.83 65.72 67.79 2,088,982 +0.26(+0.39%)
Feb 21, 2024 68.36 68.36 66.93 67.53 2,292,150 -0.53(-0.78%)
Feb 20, 2024 66.24 68.20 66.23 68.06 2,326,482 +1.91(+2.89%)
Feb 16, 2024 65.26 66.74 64.86 66.15 1,746,645 +0.60(+0.92%)
Feb 15, 2024 65.50 66.42 64.93 65.55 2,016,042 +0.56(+0.86%)
Feb 14, 2024 65.56 65.56 64.44 64.99 1,325,165 -0.36(-0.55%)
Feb 13, 2024 65.95 66.41 64.33 65.35 1,990,373 -0.72(-1.09%)
Feb 12, 2024 64.60 66.09 64.50 66.07 1,850,480 +1.42(+2.20%)
Feb 09, 2024 66.00 66.00 64.33 64.65 2,111,095 -1.17(-1.78%)
Feb 08, 2024 65.59 66.21 65.26 65.82 2,090,289 +0.20(+0.30%)
Feb 07, 2024 67.34 67.36 65.52 65.62 1,544,064 -1.43(-2.13%)
Feb 06, 2024 65.92 67.89 65.86 67.05 1,719,088 +1.20(+1.82%)
Feb 05, 2024 67.29 67.39 65.84 65.85 1,523,721 -1.83(-2.70%)
Feb 02, 2024 68.59 68.94 67.11 67.68 2,293,896 -1.01(-1.47%)
Feb 01, 2024 67.69 68.71 67.05 68.69 1,855,158 +0.53(+0.78%)
Jan 31, 2024 68.91 69.14 67.94 68.16 2,794,956 -1.11(-1.60%)
Jan 30, 2024 68.19 69.87 68.15 69.27 2,967,884 +0.69(+1.01%)
Jan 29, 2024 69.28 69.36 68.28 68.58 2,598,440 -0.50(-0.72%)
Jan 26, 2024 68.84 69.33 68.05 69.08 2,894,488 +0.48(+0.70%)
Jan 25, 2024 66.51 69.52 66.51 68.60 4,464,212 +2.82(+4.29%)
Jan 24, 2024 66.93 67.00 65.78 65.78 2,485,337 -1.02(-1.53%)
Jan 23, 2024 64.88 66.91 64.88 66.80 2,275,862 +2.19(+3.39%)
Jan 22, 2024 64.35 65.10 64.07 64.61 2,378,876 -0.42(-0.65%)
Jan 19, 2024 65.03 65.38 64.25 65.03 2,299,903 +0.11(+0.17%)
Jan 18, 2024 64.42 65.11 63.88 64.92 1,837,658 -0.10(-0.15%)
Jan 17, 2024 64.83 65.52 64.55 65.02 1,603,774 -0.16(-0.25%)
Jan 16, 2024 66.05 66.18 64.78 65.18 2,728,911 -1.17(-1.76%)
Jan 12, 2024 66.27 66.54 65.99 66.35 1,514,642 +0.63(+0.96%)
Jan 11, 2024 66.25 66.31 65.52 65.72 1,380,143 -0.55(-0.83%)
Jan 10, 2024 66.79 67.35 65.61 66.27 2,201,742 -1.36(-2.01%)
Jan 09, 2024 66.71 67.72 66.44 67.63 1,970,170 +0.41(+0.61%)
Jan 08, 2024 67.17 67.53 66.76 67.22 1,846,552 -0.02(-0.03%)
Jan 05, 2024 68.31 68.45 66.79 67.24 1,190,428 -0.81(-1.19%)
Jan 04, 2024 68.65 68.89 67.93 68.05 2,409,867 -0.91(-1.32%)
Jan 03, 2024 69.41 70.07 68.72 68.96 1,765,431 -0.58(-0.83%)
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.