Skip to main content

McCormick & Co (NY: MKC )

76.81 +0.78 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.124 9.231 9.040 9.208 1,896,712 +0.07(+0.75%)
Mar 28, 2003 9.445 9.445 9.117 9.140 2,694,983 -0.31(-3.27%)
Mar 27, 2003 9.284 9.517 9.212 9.448 1,647,400 +0.16(+1.77%)
Mar 26, 2003 9.422 9.437 9.273 9.284 4,350,772 -0.25(-2.60%)
Mar 25, 2003 9.712 9.712 9.460 9.532 5,968,024 -0.18(-1.81%)
Mar 24, 2003 9.876 9.876 9.601 9.708 2,870,629 -0.17(-1.70%)
Mar 21, 2003 9.799 9.899 9.746 9.876 5,657,367 +0.12(+1.21%)
Mar 20, 2003 9.994 10.20 9.708 9.757 41,999,792 +0.18(+1.83%)
Mar 19, 2003 9.269 9.586 9.269 9.582 1,136,716 +0.21(+2.28%)
Mar 18, 2003 9.307 9.422 9.155 9.368 1,379,737 +0.07(+0.74%)
Mar 17, 2003 9.037 9.307 9.037 9.300 1,039,718 +0.26(+2.91%)
Mar 14, 2003 9.227 9.227 9.002 9.037 1,179,186 -0.19(-2.07%)
Mar 13, 2003 9.155 9.304 9.151 9.227 994,627 +0.13(+1.43%)
Mar 12, 2003 8.907 9.136 8.907 9.098 886,880 +0.13(+1.40%)
Mar 11, 2003 8.983 9.113 8.945 8.972 845,721 +0.05(+0.51%)
Mar 10, 2003 9.029 9.044 8.857 8.926 937,214 -0.10(-1.10%)
Mar 07, 2003 8.800 9.094 8.800 9.025 1,060,428 +0.20(+2.29%)
Mar 06, 2003 8.777 8.876 8.712 8.823 1,288,244 +0.01(+0.09%)
Mar 05, 2003 8.926 8.926 8.724 8.815 1,500,854 -0.15(-1.66%)
Mar 04, 2003 8.773 9.040 8.773 8.964 1,985,059 +0.15(+1.69%)
Mar 03, 2003 8.831 8.941 8.754 8.815 1,205,664 -0.01(-0.09%)
Feb 28, 2003 8.754 8.880 8.747 8.823 1,592,609 +0.09(+1.05%)
Feb 27, 2003 8.716 8.777 8.621 8.731 1,527,856 +0.11(+1.24%)
Feb 26, 2003 8.754 8.754 8.602 8.625 698,126 -0.05(-0.53%)
Feb 25, 2003 8.506 8.750 8.506 8.670 891,074 +0.14(+1.70%)
Feb 24, 2003 8.617 8.670 8.472 8.525 891,599 -0.09(-1.06%)
Feb 21, 2003 8.583 8.747 8.541 8.617 637,305 +0.05(+0.53%)
Feb 20, 2003 8.678 8.682 8.525 8.571 718,574 -0.01(-0.13%)
Feb 19, 2003 8.792 8.792 8.583 8.583 832,351 -0.20(-2.26%)
Feb 18, 2003 8.564 8.823 8.564 8.781 1,020,318 +0.29(+3.37%)
Feb 14, 2003 8.525 8.621 8.491 8.495 767,074 -0.02(-0.27%)
Feb 13, 2003 8.506 8.544 8.491 8.518 596,671 +0.01(+0.13%)
Feb 12, 2003 8.560 8.583 8.476 8.506 1,117,841 -0.05(-0.62%)
Feb 11, 2003 8.659 8.678 8.544 8.560 1,195,964 -0.09(-1.06%)
Feb 10, 2003 8.686 8.754 8.613 8.651 769,695 +0.04(+0.49%)
Feb 07, 2003 8.640 8.739 8.609 8.609 585,660 -0.03(-0.35%)
Feb 06, 2003 8.693 8.701 8.640 8.640 662,473 -0.06(-0.66%)
Feb 05, 2003 8.735 8.831 8.697 8.697 634,946 +0.00(+0.00%)
Feb 04, 2003 8.659 8.754 8.613 8.697 750,820 +0.07(+0.84%)
Feb 03, 2003 8.583 8.693 8.583 8.625 1,204,353 +0.08(+0.94%)
Jan 31, 2003 8.430 8.602 8.430 8.544 1,041,553 +0.09(+1.08%)
Jan 30, 2003 8.472 8.525 8.430 8.453 1,236,861 +0.02(+0.27%)
Jan 29, 2003 8.506 8.548 8.281 8.430 1,900,644 -0.06(-0.72%)
Jan 28, 2003 8.544 8.586 8.472 8.491 1,055,185 -0.04(-0.45%)
Jan 27, 2003 8.651 8.651 8.506 8.529 761,830 -0.07(-0.84%)
Jan 24, 2003 8.678 8.697 8.602 8.602 1,044,699 -0.08(-0.92%)
Jan 23, 2003 8.750 8.750 8.674 8.682 764,190 -0.01(-0.13%)
Jan 22, 2003 8.678 8.773 8.621 8.693 1,301,351 +0.05(+0.53%)
Jan 21, 2003 8.678 8.708 8.647 8.647 996,986 -0.01(-0.13%)
Jan 17, 2003 8.758 8.804 8.659 8.659 2,426,795 -0.10(-1.13%)
Jan 16, 2003 8.781 8.853 8.735 8.758 1,729,717 +0.04(+0.44%)
Jan 15, 2003 8.926 8.945 8.720 8.720 1,030,018 -0.21(-2.31%)
Jan 14, 2003 8.754 8.926 8.754 8.926 1,255,998 +0.16(+1.78%)
Jan 13, 2003 8.773 8.789 8.716 8.770 844,410 +0.02(+0.26%)
Jan 10, 2003 8.716 8.766 8.716 8.747 1,827,502 +0.00(+0.00%)
Jan 09, 2003 8.777 8.811 8.667 8.747 1,281,690 +0.06(+0.75%)
Jan 08, 2003 8.762 8.827 8.659 8.682 1,027,921 -0.09(-1.00%)
Jan 07, 2003 8.819 8.857 8.716 8.770 720,934 -0.08(-0.86%)
Jan 06, 2003 8.979 9.010 8.838 8.846 972,605 -0.13(-1.49%)
Jan 03, 2003 9.002 9.006 8.861 8.979 614,236 -0.02(-0.25%)
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.