Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McCormick & Co (NY: MKC )

83.24 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.419 9.554 9.410 9.492 1,480,271 +0.10(+1.05%)
Feb 27, 2003 9.378 9.443 9.275 9.394 1,420,085 +0.11(+1.24%)
Feb 26, 2003 9.419 9.419 9.254 9.279 648,882 -0.05(-0.53%)
Feb 25, 2003 9.152 9.415 9.152 9.328 828,220 +0.16(+1.70%)
Feb 24, 2003 9.271 9.328 9.115 9.172 828,708 -0.10(-1.06%)
Feb 21, 2003 9.234 9.410 9.189 9.271 592,352 +0.05(+0.53%)
Feb 20, 2003 9.337 9.341 9.172 9.222 667,888 -0.01(-0.13%)
Feb 19, 2003 9.460 9.460 9.234 9.234 773,639 -0.21(-2.26%)
Feb 18, 2003 9.213 9.492 9.213 9.447 948,348 +0.31(+3.37%)
Feb 14, 2003 9.172 9.275 9.135 9.140 712,966 -0.02(-0.27%)
Feb 13, 2003 9.152 9.193 9.135 9.164 554,583 +0.01(+0.13%)
Feb 12, 2003 9.209 9.234 9.119 9.152 1,038,992 -0.06(-0.62%)
Feb 11, 2003 9.316 9.337 9.193 9.209 1,111,604 -0.10(-1.06%)
Feb 10, 2003 9.345 9.419 9.267 9.308 715,403 +0.05(+0.49%)
Feb 07, 2003 9.296 9.402 9.263 9.263 544,350 -0.03(-0.35%)
Feb 06, 2003 9.353 9.361 9.296 9.296 615,744 -0.06(-0.66%)
Feb 05, 2003 9.398 9.501 9.357 9.357 590,159 +0.00(+0.00%)
Feb 04, 2003 9.316 9.419 9.267 9.357 697,859 +0.08(+0.84%)
Feb 03, 2003 9.234 9.353 9.234 9.279 1,119,401 +0.09(+0.94%)
Jan 31, 2003 9.070 9.254 9.070 9.193 968,085 +0.10(+1.08%)
Jan 30, 2003 9.115 9.172 9.070 9.094 1,149,616 +0.02(+0.27%)
Jan 29, 2003 9.152 9.197 8.910 9.070 1,766,578 -0.07(-0.72%)
Jan 28, 2003 9.193 9.238 9.115 9.135 980,755 -0.04(-0.45%)
Jan 27, 2003 9.308 9.308 9.152 9.176 708,093 -0.08(-0.84%)
Jan 24, 2003 9.337 9.357 9.254 9.254 971,009 -0.09(-0.92%)
Jan 23, 2003 9.415 9.415 9.332 9.341 710,286 -0.01(-0.13%)
Jan 22, 2003 9.337 9.439 9.275 9.353 1,209,558 +0.05(+0.53%)
Jan 21, 2003 9.337 9.369 9.304 9.304 926,662 -0.01(-0.13%)
Jan 17, 2003 9.423 9.472 9.316 9.316 2,255,616 -0.11(-1.13%)
Jan 16, 2003 9.447 9.525 9.398 9.423 1,607,708 +0.04(+0.44%)
Jan 15, 2003 9.603 9.624 9.382 9.382 957,363 -0.22(-2.31%)
Jan 14, 2003 9.419 9.603 9.419 9.603 1,167,404 +0.17(+1.78%)
Jan 13, 2003 9.439 9.456 9.378 9.435 784,848 +0.02(+0.26%)
Jan 10, 2003 9.378 9.431 9.378 9.410 1,698,596 +0.00(+0.00%)
Jan 09, 2003 9.443 9.480 9.324 9.410 1,191,283 +0.07(+0.75%)
Jan 08, 2003 9.427 9.497 9.316 9.341 955,414 -0.09(-1.00%)
Jan 07, 2003 9.488 9.529 9.378 9.435 670,081 -0.08(-0.86%)
Jan 06, 2003 9.661 9.694 9.509 9.517 904,001 -0.14(-1.49%)
Jan 03, 2003 9.685 9.689 9.534 9.661 570,909 -0.02(-0.25%)
Jan 02, 2003 9.542 9.718 9.476 9.685 643,522 +0.16(+1.72%)
Dec 31, 2002 9.542 9.562 9.386 9.521 1,395,962 +0.00(+0.04%)
Dec 30, 2002 9.468 9.554 9.443 9.517 1,072,130 +0.05(+0.56%)
Dec 27, 2002 9.624 9.624 9.439 9.464 865,014 -0.16(-1.62%)
Dec 26, 2002 9.677 9.698 9.603 9.620 1,208,583 -0.10(-1.06%)
Dec 24, 2002 9.850 9.850 9.714 9.722 753,659 -0.13(-1.29%)
Dec 23, 2002 9.788 9.911 9.788 9.850 795,813 +0.05(+0.50%)
Dec 20, 2002 9.809 9.809 9.698 9.800 1,317,989 +0.12(+1.27%)
Dec 19, 2002 9.685 9.829 9.591 9.677 1,063,846 -0.02(-0.25%)
Dec 18, 2002 9.850 9.915 9.677 9.702 831,144 -0.16(-1.66%)
Dec 17, 2002 9.726 9.940 9.714 9.866 1,177,881 +0.14(+1.48%)
Dec 16, 2002 9.747 9.800 9.706 9.722 795,326 -0.02(-0.25%)
Dec 13, 2002 9.747 9.837 9.731 9.747 567,741 -0.04(-0.42%)
Dec 12, 2002 9.767 9.829 9.722 9.788 750,735 +0.02(+0.21%)
Dec 11, 2002 9.788 9.800 9.665 9.767 868,425 -0.01(-0.13%)
Dec 10, 2002 9.624 9.829 9.587 9.780 732,216 +0.20(+2.06%)
Dec 09, 2002 9.542 9.644 9.484 9.583 1,524,374 +0.00(+0.00%)
Dec 06, 2002 9.595 9.759 9.468 9.583 942,987 -0.08(-0.85%)
Dec 05, 2002 9.718 9.788 9.632 9.665 537,527 -0.05(-0.46%)
Dec 04, 2002 9.644 9.862 9.644 9.710 531,923 +0.00(+0.00%)
Dec 03, 2002 9.579 9.804 9.579 9.710 701,758 +0.07(+0.72%)
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.