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

McCormick & Co (NY: MKC )

75.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2023 86.15 86.53 85.07 85.78 2,408,556 +0.44(+0.52%)
Jun 29, 2023 89.32 89.32 84.85 85.34 5,077,866 -4.99(-5.52%)
Jun 28, 2023 90.92 90.93 89.57 90.33 3,982,627 -1.38(-1.50%)
Jun 27, 2023 91.97 92.22 91.18 91.70 2,839,444 -0.04(-0.04%)
Jun 26, 2023 92.20 92.20 91.17 91.74 1,884,552 -0.49(-0.53%)
Jun 23, 2023 92.71 92.83 91.95 92.23 1,809,867 +0.04(+0.04%)
Jun 22, 2023 92.33 92.58 91.80 92.20 1,315,292 +0.43(+0.47%)
Jun 21, 2023 91.23 92.15 90.86 91.76 1,806,101 +0.36(+0.40%)
Jun 20, 2023 91.73 92.69 91.39 91.40 2,829,334 +0.29(+0.31%)
Jun 16, 2023 90.52 91.75 90.45 91.11 1,742,870 +0.66(+0.73%)
Jun 15, 2023 89.86 90.53 90.45 1,325,023 +3.63(+4.18%)
May 08, 2023 87.05 87.39 86.53 86.83 788,688 -0.65(-0.74%)
May 05, 2023 86.43 87.50 86.43 87.48 789,730 +0.67(+0.77%)
May 04, 2023 86.65 87.09 85.78 86.81 991,090 +0.34(+0.40%)
May 03, 2023 87.07 87.69 86.33 86.46 1,279,639 -0.30(-0.35%)
May 02, 2023 86.74 87.04 86.06 86.77 999,368 -0.18(-0.20%)
May 01, 2023 86.38 87.31 86.25 86.94 1,793,111 +0.55(+0.64%)
Apr 28, 2023 86.21 86.71 85.75 86.39 2,255,680 +0.44(+0.51%)
Apr 27, 2023 83.46 86.00 83.46 85.95 1,410,548 +2.38(+2.85%)
Apr 26, 2023 83.80 84.32 83.41 83.57 1,051,729 -0.85(-1.00%)
Apr 25, 2023 83.97 84.63 83.80 84.42 1,043,923 +0.61(+0.73%)
Apr 24, 2023 84.39 84.78 83.42 83.81 1,177,104 -0.45(-0.54%)
Apr 21, 2023 84.39 84.69 83.75 84.26 952,765 +0.28(+0.33%)
Apr 20, 2023 83.76 84.02 83.26 83.98 732,578 +0.14(+0.16%)
Apr 19, 2023 83.92 84.10 83.56 83.85 874,076 +0.11(+0.13%)
Apr 18, 2023 83.97 84.38 82.68 83.74 1,297,556 -0.36(-0.43%)
Apr 17, 2023 83.71 84.25 82.97 84.10 1,178,631 +0.52(+0.62%)
Apr 14, 2023 84.86 84.97 83.39 83.58 1,123,926 -1.46(-1.71%)
Apr 13, 2023 84.38 85.38 83.98 85.04 1,386,713 +0.57(+0.68%)
Apr 12, 2023 84.47 85.19 84.23 84.47 1,196,801 -0.22(-0.26%)
Apr 11, 2023 84.03 85.21 83.63 84.68 1,355,447 +0.85(+1.01%)
Apr 10, 2023 83.93 84.31 83.44 83.84 1,483,952 -0.54(-0.64%)
Apr 06, 2023 83.73 84.40 83.33 84.38 1,208,103 +0.87(+1.04%)
Apr 05, 2023 83.87 84.41 83.35 83.51 1,648,739 +0.17(+0.20%)
Apr 04, 2023 82.99 83.50 82.53 83.35 1,891,488 +0.80(+0.97%)
Apr 03, 2023 81.12 82.77 81.11 82.54 1,910,797 +1.09(+1.33%)
Mar 31, 2023 79.77 81.68 79.77 81.46 2,152,176 +2.15(+2.72%)
Mar 30, 2023 79.69 80.12 78.64 79.30 1,923,620 -0.19(-0.23%)
Mar 29, 2023 79.78 80.25 79.29 79.49 2,605,609 +0.02(+0.02%)
Mar 28, 2023 77.35 82.12 76.74 79.47 6,465,963 +6.97(+9.61%)
Mar 27, 2023 71.69 72.87 71.49 72.50 2,280,961 +1.16(+1.63%)
Mar 24, 2023 69.91 71.57 69.85 71.33 1,286,405 +1.63(+2.35%)
Mar 23, 2023 70.50 71.13 69.66 69.70 1,479,420 -0.89(-1.26%)
Mar 22, 2023 71.10 71.64 70.57 70.59 1,229,130 -0.67(-0.93%)
Mar 21, 2023 71.68 71.89 70.57 71.26 1,358,361 -0.48(-0.67%)
Mar 20, 2023 71.11 71.86 71.04 71.74 1,377,816 +0.65(+0.91%)
Mar 17, 2023 71.91 71.91 70.85 71.09 2,738,007 -0.62(-0.86%)
Mar 16, 2023 71.50 71.78 70.52 71.71 1,447,224 +0.32(+0.45%)
Mar 15, 2023 70.04 71.65 69.45 71.38 1,540,370 +1.06(+1.50%)
Mar 14, 2023 70.97 70.99 69.54 70.33 1,436,364 -0.27(-0.39%)
Mar 13, 2023 69.19 71.26 69.11 70.60 1,487,957 +1.15(+1.65%)
Mar 10, 2023 70.18 70.35 69.20 69.45 1,388,098 -1.03(-1.46%)
Mar 09, 2023 71.64 71.84 70.23 70.48 1,780,379 -0.72(-1.02%)
Mar 08, 2023 70.82 71.54 70.35 71.21 1,599,357 +0.60(+0.85%)
Mar 07, 2023 71.77 72.04 70.29 70.61 1,875,858 -1.08(-1.50%)
Mar 06, 2023 71.21 71.82 70.96 71.69 1,220,538 +0.32(+0.45%)
Mar 03, 2023 71.83 71.83 70.84 71.36 1,833,489 -0.14(-0.19%)
Mar 02, 2023 71.41 71.50 70.33 71.50 2,374,108 +0.07(+0.10%)
Mar 01, 2023 72.44 72.44 71.06 71.43 1,434,044 -1.32(-1.82%)
Feb 28, 2023 73.06 73.22 72.50 72.75 1,761,083 -0.68(-0.92%)
Feb 27, 2023 73.83 74.20 73.09 73.43 1,079,146 +0.03(+0.04%)
Feb 24, 2023 73.22 73.65 73.03 73.40 838,217 -0.41(-0.56%)
Feb 23, 2023 74.24 74.55 73.03 73.81 965,519 -0.43(-0.58%)
Feb 22, 2023 74.30 75.26 73.87 74.24 1,349,244 +0.30(+0.41%)
Feb 21, 2023 74.10 74.19 73.10 73.94 1,023,767 -0.22(-0.29%)
Feb 17, 2023 72.81 74.38 72.49 74.15 1,053,417 +1.41(+1.94%)
Feb 16, 2023 72.45 73.08 71.90 72.74 995,001 -0.48(-0.65%)
Feb 15, 2023 73.16 73.47 72.59 73.22 1,123,139 -0.11(-0.15%)
Feb 14, 2023 73.91 73.91 72.55 73.33 1,011,761 -0.67(-0.90%)
Feb 13, 2023 73.09 74.01 73.04 74.00 1,058,318 +1.07(+1.46%)
Feb 10, 2023 71.95 72.94 71.50 72.93 1,199,470 +1.06(+1.47%)
Feb 09, 2023 72.53 72.87 71.34 71.87 1,416,370 -0.36(-0.50%)
Feb 08, 2023 72.71 72.89 72.13 72.23 1,236,996 -0.77(-1.06%)
Feb 07, 2023 73.24 73.24 71.80 73.01 1,502,245 -0.72(-0.98%)
Feb 06, 2023 72.61 73.83 72.61 73.73 1,081,796 +0.76(+1.05%)
Feb 03, 2023 73.25 74.42 72.31 72.97 1,224,446 -0.42(-0.57%)
Feb 02, 2023 73.72 74.09 73.07 73.39 1,732,901 -0.64(-0.86%)
Feb 01, 2023 73.36 74.33 72.93 74.03 1,467,318 +0.49(+0.67%)
Jan 31, 2023 73.48 73.90 72.94 73.54 1,769,915 +0.43(+0.59%)
Jan 30, 2023 72.71 73.58 72.52 73.11 1,297,859 +0.23(+0.32%)
Jan 27, 2023 72.19 73.90 72.19 72.87 2,265,109 +0.96(+1.33%)
Jan 26, 2023 71.46 73.35 70.73 71.91 3,611,139 -4.42(-5.80%)
Jan 25, 2023 76.53 76.80 75.15 76.34 1,696,187 -0.61(-0.79%)
Jan 24, 2023 77.54 77.54 76.14 76.94 1,079,004 -0.05(-0.06%)
Jan 23, 2023 75.83 77.08 75.73 76.99 1,167,089 +1.18(+1.56%)
Jan 20, 2023 75.02 75.83 74.25 75.81 1,068,582 +0.77(+1.03%)
Jan 19, 2023 75.38 75.90 75.01 75.03 1,005,938 -0.51(-0.67%)
Jan 18, 2023 79.23 79.43 75.50 75.54 1,355,274 -3.85(-4.85%)
Jan 17, 2023 79.39 80.47 79.39 79.39 1,217,237 +0.00(+0.00%)
Jan 13, 2023 78.91 79.80 78.43 79.39 858,037 +0.13(+0.16%)
Jan 12, 2023 81.52 81.68 78.38 79.26 1,672,510 -2.50(-3.05%)
Jan 11, 2023 82.52 82.81 80.70 81.76 1,173,242 -0.83(-1.01%)
Jan 10, 2023 82.99 83.26 82.29 82.59 1,090,785 -0.23(-0.28%)
Jan 09, 2023 84.16 84.54 82.74 82.83 1,192,125 -1.65(-1.96%)
Jan 06, 2023 83.49 84.78 82.80 84.48 957,414 +1.81(+2.19%)
Jan 05, 2023 83.09 83.47 82.34 82.67 793,597 -0.50(-0.60%)
Jan 04, 2023 81.99 83.70 81.78 83.17 909,989 +1.46(+1.79%)
Jan 03, 2023 81.49 81.72 80.36 81.71 951,083 +0.57(+0.70%)
Dec 30, 2022 82.34 82.44 80.23 81.14 860,930 -1.22(-1.49%)
Dec 29, 2022 81.49 82.51 81.32 82.37 700,332 +1.26(+1.56%)
Dec 28, 2022 82.84 83.17 81.08 81.10 719,045 -1.55(-1.87%)
Dec 27, 2022 82.28 82.91 81.94 82.65 682,771 +0.59(+0.72%)
Dec 23, 2022 81.92 82.29 81.58 82.06 618,739 +0.04(+0.05%)
Dec 22, 2022 81.91 82.17 81.04 82.02 940,489 -0.07(-0.08%)
Dec 21, 2022 81.08 82.54 81.08 82.09 687,065 +1.23(+1.52%)
Dec 20, 2022 80.49 81.13 79.82 80.86 808,337 +0.15(+0.18%)
Dec 19, 2022 81.29 82.05 80.00 80.71 1,092,913 -0.56(-0.68%)
Dec 16, 2022 81.62 82.02 80.31 81.27 2,546,855 -1.02(-1.24%)
Dec 15, 2022 83.34 83.73 81.90 82.29 1,139,109 -1.76(-2.10%)
Dec 14, 2022 84.57 85.58 83.79 84.06 1,207,299 -0.32(-0.38%)
Dec 13, 2022 85.14 85.77 83.77 84.38 1,219,886 +0.60(+0.72%)
Dec 12, 2022 83.49 83.89 83.05 83.77 802,086 +0.68(+0.82%)
Dec 09, 2022 83.19 83.67 82.94 83.09 830,291 -0.36(-0.43%)
Dec 08, 2022 82.98 83.91 82.93 83.45 841,859 +0.29(+0.35%)
Dec 07, 2022 82.57 83.21 82.48 83.16 962,123 +0.95(+1.15%)
Dec 06, 2022 81.72 82.63 81.72 82.21 873,030 +0.32(+0.39%)
Dec 05, 2022 83.21 83.29 81.54 81.89 922,369 -2.27(-2.70%)
Dec 02, 2022 83.36 84.31 83.02 84.16 1,029,026 +0.63(+0.76%)
Dec 01, 2022 83.79 84.31 82.80 83.53 1,202,293 +0.54(+0.65%)
Nov 30, 2022 81.50 83.02 80.86 82.99 5,180,952 +1.39(+1.71%)
Nov 29, 2022 81.32 81.60 79.92 81.60 1,529,598 +0.00(+0.00%)
Nov 28, 2022 82.48 83.12 81.51 81.60 1,563,489 -1.13(-1.37%)
Nov 25, 2022 84.07 84.07 82.24 82.73 1,029,472 -1.17(-1.39%)
Nov 23, 2022 84.03 84.30 83.46 83.90 888,044 -0.01(-0.01%)
Nov 22, 2022 83.34 84.09 82.73 83.91 1,265,914 +0.95(+1.14%)
Nov 21, 2022 81.71 83.11 80.88 82.96 1,384,883 +1.35(+1.66%)
Nov 18, 2022 81.81 81.81 80.68 81.61 1,023,381 +0.62(+0.77%)
Nov 17, 2022 80.87 81.30 79.74 80.99 1,157,253 -0.52(-0.63%)
Nov 16, 2022 81.79 82.39 80.37 81.50 1,038,117 +0.00(+0.00%)
Nov 15, 2022 81.56 82.69 80.76 81.50 1,308,054 +0.88(+1.09%)
Nov 14, 2022 81.75 82.23 80.63 80.63 1,110,745 -0.99(-1.22%)
Nov 11, 2022 79.79 81.94 78.01 81.62 1,866,572 +1.86(+2.33%)
Nov 10, 2022 79.26 80.08 77.58 79.76 1,502,837 +2.58(+3.35%)
Nov 09, 2022 78.73 79.18 77.08 77.18 1,032,627 -1.45(-1.85%)
Nov 08, 2022 78.18 79.58 77.51 78.63 1,110,500 +0.74(+0.95%)
Nov 07, 2022 77.31 78.08 76.52 77.89 1,047,583 +0.90(+1.16%)
Nov 04, 2022 75.36 77.58 75.11 76.99 1,504,653 +2.20(+2.94%)
Nov 03, 2022 74.46 75.46 73.73 74.79 908,264 -0.46(-0.61%)
Nov 02, 2022 76.50 75.14 75.25 1,090,620 -1.33(-1.73%)
Nov 01, 2022 76.86 77.59 76.26 76.57 920,000 -0.05(-0.06%)
Oct 31, 2022 77.19 77.42 76.46 76.62 1,897,063 -0.55(-0.71%)
Oct 28, 2022 75.76 77.45 75.03 77.17 1,391,201 +1.54(+2.04%)
Oct 27, 2022 74.77 76.46 74.64 75.63 1,159,697 +1.19(+1.60%)
Oct 26, 2022 74.42 75.18 73.64 74.44 1,119,587 +0.26(+0.35%)
Oct 25, 2022 72.62 74.41 72.36 74.18 1,168,850 +1.59(+2.19%)
Oct 24, 2022 72.54 73.30 71.69 72.59 963,605 +0.64(+0.89%)
Oct 21, 2022 70.72 72.02 70.22 71.95 1,143,950 +1.02(+1.44%)
Oct 20, 2022 72.61 73.21 70.88 70.92 1,187,172 -1.85(-2.54%)
Oct 19, 2022 72.88 73.80 72.32 72.77 1,142,072 +0.08(+0.11%)
Oct 18, 2022 72.72 73.73 72.20 72.70 1,093,679 +0.95(+1.33%)
Oct 17, 2022 72.17 72.61 71.24 71.74 1,131,643 +0.09(+0.12%)
Oct 14, 2022 73.30 73.87 71.46 71.65 1,074,946 -1.30(-1.78%)
Oct 13, 2022 71.49 73.47 71.15 72.95 1,532,253 +0.38(+0.52%)
Oct 12, 2022 74.21 74.40 72.55 72.57 1,391,852 -1.33(-1.79%)
Oct 11, 2022 73.79 74.97 73.44 73.89 1,966,987 -0.02(-0.03%)
Oct 10, 2022 72.08 74.19 71.92 73.91 2,014,275 +2.36(+3.30%)
Oct 07, 2022 70.33 72.19 70.10 71.56 2,038,935 +1.34(+1.92%)
Oct 06, 2022 71.86 75.58 69.99 70.21 2,718,380 -0.85(-1.20%)
Oct 05, 2022 71.57 71.70 69.56 71.06 1,917,933 -1.09(-1.50%)
Oct 04, 2022 70.46 72.26 70.36 72.15 1,490,112 +1.96(+2.79%)
Oct 03, 2022 69.85 70.46 69.01 70.19 1,355,658 +1.11(+1.60%)
Sep 30, 2022 71.42 71.67 69.01 69.09 1,663,706 -2.17(-3.05%)
Sep 29, 2022 72.69 72.69 70.72 71.26 1,368,731 -1.48(-2.04%)
Sep 28, 2022 72.57 73.19 71.66 72.74 1,375,684 +0.57(+0.79%)
Sep 27, 2022 73.33 74.14 71.91 72.17 1,233,540 -0.88(-1.21%)
Sep 26, 2022 73.58 73.84 72.63 73.05 1,090,617 -0.65(-0.88%)
Sep 23, 2022 73.74 73.96 72.66 73.70 1,002,425 -0.62(-0.83%)
Sep 22, 2022 74.92 75.15 74.27 74.32 1,041,969 -0.61(-0.82%)
Sep 21, 2022 75.39 76.47 74.92 74.93 1,303,880 -0.06(-0.08%)
Sep 20, 2022 76.15 76.38 74.78 74.99 1,215,796 -1.45(-1.90%)
Sep 19, 2022 76.86 76.96 75.64 76.44 1,042,503 -0.27(-0.35%)
Sep 16, 2022 76.08 76.78 75.43 76.72 2,235,124 +0.61(+0.80%)
Sep 15, 2022 76.89 77.18 76.08 76.10 1,282,880 -0.87(-1.13%)
Sep 14, 2022 77.07 77.55 76.63 76.98 1,624,747 -0.07(-0.09%)
Sep 13, 2022 78.37 78.62 76.83 77.04 1,652,085 -1.87(-2.37%)
Sep 12, 2022 77.55 79.07 77.29 78.92 1,629,151 +1.47(+1.90%)
Sep 09, 2022 77.07 78.42 75.55 77.44 1,950,562 +0.57(+0.74%)
Sep 08, 2022 76.56 78.02 75.29 76.87 4,000,621 -5.53(-6.71%)
Sep 07, 2022 79.74 82.46 79.67 82.40 1,165,729 +2.71(+3.41%)
Sep 06, 2022 80.67 80.96 79.32 79.68 1,098,683 -0.82(-1.02%)
Sep 02, 2022 82.65 82.99 80.05 80.51 1,019,202 -1.69(-2.05%)
Sep 01, 2022 81.11 82.37 80.49 82.19 1,116,070 +0.70(+0.86%)
Aug 31, 2022 82.31 82.63 81.38 81.49 1,456,927 -0.68(-0.83%)
Aug 30, 2022 83.14 83.27 81.88 82.17 915,812 -1.07(-1.28%)
Aug 29, 2022 83.36 83.88 82.57 83.24 1,097,200 -0.71(-0.84%)
Aug 26, 2022 86.25 86.32 83.83 83.95 775,782 -2.37(-2.74%)
Aug 25, 2022 86.14 86.54 85.56 86.31 631,434 +0.21(+0.25%)
Aug 24, 2022 86.57 86.62 85.72 86.10 860,766 -0.20(-0.24%)
Aug 23, 2022 87.38 87.38 85.86 86.30 871,799 -1.27(-1.45%)
Aug 22, 2022 88.86 88.86 87.12 87.57 720,343 -1.40(-1.57%)
Aug 19, 2022 89.24 89.40 88.41 88.97 1,063,852 -0.28(-0.31%)
Aug 18, 2022 89.78 90.15 88.61 89.25 783,410 -0.49(-0.55%)
Aug 17, 2022 89.62 90.15 89.49 89.74 1,107,143 +0.11(+0.12%)
Aug 16, 2022 88.82 90.12 88.82 89.64 858,315 +0.60(+0.68%)
Aug 15, 2022 87.91 89.13 87.54 89.04 720,535 +1.14(+1.30%)
Aug 12, 2022 87.42 87.94 86.63 87.89 826,378 +1.01(+1.16%)
Aug 11, 2022 87.48 88.04 86.68 86.88 892,526 -0.17(-0.20%)
Aug 10, 2022 88.23 88.25 86.50 87.06 821,323 -0.49(-0.56%)
Aug 09, 2022 87.24 87.88 86.69 87.55 773,061 +1.11(+1.28%)
Aug 08, 2022 86.09 86.84 85.89 86.45 870,721 +0.82(+0.96%)
Aug 05, 2022 85.15 85.66 84.38 85.62 836,441 +0.04(+0.05%)
Aug 04, 2022 85.68 86.20 85.30 85.58 829,701 -0.12(-0.14%)
Aug 03, 2022 85.63 85.84 84.96 85.70 1,031,114 +0.04(+0.05%)
Aug 02, 2022 85.49 86.21 84.48 85.66 1,085,232 +0.62(+0.73%)
Aug 01, 2022 84.26 85.30 84.25 85.04 1,282,308 +0.37(+0.44%)
Jul 29, 2022 84.31 85.09 84.00 84.67 2,418,493 -0.17(-0.21%)
Jul 28, 2022 82.82 84.94 82.57 84.85 1,219,438 +2.06(+2.49%)
Jul 27, 2022 82.09 82.99 80.88 82.78 973,259 +0.53(+0.65%)
Jul 26, 2022 81.10 82.38 80.50 82.25 948,662 +0.27(+0.33%)
Jul 25, 2022 81.43 82.87 81.23 81.98 975,888 +0.45(+0.55%)
Jul 22, 2022 81.47 82.14 80.85 81.53 1,251,096 +1.08(+1.34%)
Jul 21, 2022 79.52 80.49 79.30 80.46 999,142 +0.96(+1.21%)
Jul 20, 2022 79.84 79.98 79.02 79.50 1,007,096 +0.05(+0.06%)
Jul 19, 2022 78.93 79.64 78.65 79.45 1,348,914 +0.98(+1.25%)
Jul 18, 2022 79.18 79.41 78.41 78.47 1,426,680 -0.77(-0.97%)
Jul 15, 2022 80.38 80.38 78.98 79.24 1,341,013 -0.67(-0.84%)
Jul 14, 2022 79.49 80.52 79.27 79.90 1,077,197 -0.67(-0.83%)
Jul 13, 2022 79.49 81.00 79.04 80.57 1,104,328 +0.83(+1.05%)
Jul 12, 2022 79.80 80.91 79.41 79.74 869,381 -0.07(-0.08%)
Jul 11, 2022 79.64 80.53 79.52 79.81 918,819 +0.25(+0.32%)
Jul 08, 2022 79.79 80.60 79.30 79.56 708,610 -0.23(-0.29%)
Jul 07, 2022 80.59 80.95 79.41 79.79 1,002,767 -0.72(-0.90%)
Jul 06, 2022 80.46 81.38 80.28 80.51 1,301,925 -0.65(-0.80%)
Jul 05, 2022 79.55 81.35 78.88 81.16 1,770,814 +1.38(+1.73%)
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.