Skip to main content

Mccormick & Company Inc (NY: MKC-V )

82.88 -0.37 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 82.50 82.88 82.50 82.88 378 -0.37(-0.44%)
Sep 25, 2024 83.08 83.25 83.08 83.25 1,331 -0.15(-0.18%)
Sep 24, 2024 83.41 83.41 82.91 83.40 1,052 +0.40(+0.48%)
Sep 23, 2024 82.60 83.36 82.46 83.00 12,652 +0.36(+0.44%)
Sep 20, 2024 82.55 82.80 82.55 82.64 3,334 -0.14(-0.17%)
Sep 19, 2024 84.00 84.00 82.78 82.78 975 -1.67(-1.98%)
Sep 18, 2024 84.99 84.99 84.45 84.45 693 +0.15(+0.18%)
Sep 17, 2024 84.02 84.30 84.02 84.30 341 -0.44(-0.52%)
Sep 16, 2024 83.19 85.02 83.19 84.74 4,095 +1.24(+1.49%)
Sep 13, 2024 83.50 83.50 83.50 83.50 279 +0.39(+0.47%)
Sep 12, 2024 81.97 83.11 81.97 83.11 4,033 +0.77(+0.94%)
Sep 11, 2024 83.14 83.14 81.98 82.34 10,521 -1.11(-1.34%)
Sep 10, 2024 84.15 84.41 83.45 83.45 1,391 +0.34(+0.42%)
Sep 09, 2024 82.50 83.11 82.50 83.11 838 -0.22(-0.26%)
Sep 06, 2024 82.77 83.33 82.72 83.33 1,183 +0.55(+0.66%)
Sep 05, 2024 81.54 83.00 81.54 82.78 2,393 +1.22(+1.50%)
Sep 04, 2024 81.77 82.01 81.56 81.56 1,083 +0.52(+0.64%)
Sep 03, 2024 79.23 81.95 79.23 81.05 3,041 +1.84(+2.33%)
Aug 30, 2024 79.20 79.20 79.14 79.20 1,162 -0.17(-0.21%)
Aug 29, 2024 79.37 79.37 79.37 79.37 422 -0.28(-0.36%)
Aug 28, 2024 80.00 80.00 79.65 79.65 3,250 +0.08(+0.10%)
Aug 27, 2024 80.00 80.00 79.58 79.58 1,434 +0.53(+0.67%)
Aug 26, 2024 79.37 79.37 79.05 79.05 1,703 +0.50(+0.64%)
Aug 23, 2024 78.55 78.55 78.55 78.55 109 -0.27(-0.34%)
Aug 22, 2024 78.49 78.82 77.70 78.82 819 +0.52(+0.66%)
Aug 21, 2024 78.25 78.30 78.25 78.30 829 +1.20(+1.56%)
Aug 20, 2024 77.50 77.50 77.10 77.10 332 -0.35(-0.45%)
Aug 19, 2024 76.44 77.58 76.44 77.45 1,205 +0.46(+0.59%)
Aug 16, 2024 76.91 77.00 76.91 76.99 1,071 +0.84(+1.10%)
Aug 15, 2024 77.90 77.90 76.16 76.16 2,191 -2.04(-2.61%)
Aug 14, 2024 76.77 78.20 76.77 78.20 845 +1.68(+2.20%)
Aug 12, 2024 76.52 23 -0.81(-1.05%)
Aug 08, 2024 77.33 120 -0.21(-0.27%)
Aug 07, 2024 77.54 77.54 77.54 77.54 335 +0.54(+0.70%)
Aug 06, 2024 75.52 77.00 75.52 77.00 866 +0.92(+1.21%)
Aug 05, 2024 78.44 78.44 76.08 76.08 940 -2.84(-3.60%)
Aug 02, 2024 78.00 78.92 77.68 78.92 1,319 +0.93(+1.19%)
Aug 01, 2024 76.55 78.00 76.20 77.99 4,714 +0.94(+1.22%)
Jul 31, 2024 77.31 77.50 76.69 77.05 2,464 +0.05(+0.06%)
Jul 30, 2024 75.62 77.00 75.62 77.00 1,578 +1.43(+1.89%)
Jul 29, 2024 75.24 76.89 75.24 75.57 1,808 -0.12(-0.16%)
Jul 26, 2024 75.89 75.89 75.01 75.69 2,150 +1.20(+1.61%)
Jul 25, 2024 75.00 76.20 74.06 74.49 2,372 +1.11(+1.51%)
Jul 24, 2024 73.38 73.38 73.38 73.38 325 -0.41(-0.56%)
Jul 23, 2024 72.50 73.80 72.50 73.79 1,236 +1.81(+2.51%)
Jul 22, 2024 73.92 74.16 71.98 71.98 1,025 -1.58(-2.15%)
Jul 19, 2024 74.42 74.42 73.41 73.56 1,449 -2.20(-2.90%)
Jul 18, 2024 73.63 75.76 73.63 75.76 1,336 +1.48(+1.99%)
Jul 17, 2024 72.32 75.00 72.32 74.28 6,244 +1.62(+2.23%)
Jul 16, 2024 72.33 72.85 72.33 72.66 2,451 -0.34(-0.46%)
Jul 15, 2024 72.00 73.00 72.00 73.00 2,736 +1.50(+2.10%)
Jul 12, 2024 70.54 72.00 70.54 71.50 4,602 +0.48(+0.68%)
Jul 11, 2024 70.65 71.02 70.65 71.02 945 -0.02(-0.03%)
Jul 10, 2024 69.47 71.10 69.47 71.04 1,709 +0.30(+0.43%)
Jul 09, 2024 68.78 70.74 68.60 70.74 928 +1.39(+2.00%)
Jul 08, 2024 70.06 70.06 69.35 69.35 1,199 +0.35(+0.51%)
Jul 05, 2024 68.85 69.00 68.85 69.00 2,195 +0.00(+0.00%)
Jul 03, 2024 69.10 69.47 69.00 69.00 3,180 +0.07(+0.10%)
Jul 02, 2024 68.93 68.93 68.93 68.93 127 -0.57(-0.82%)
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.