Skip to main content

McCormick & Co (NY: MKC )

83.29 -0.63 (-0.75%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 16.05 16.16 15.98 16.09 1,748,952 +0.03(+0.18%)
Mar 30, 2010 15.92 16.06 15.92 16.06 1,818,630 +0.18(+1.16%)
Mar 29, 2010 15.84 15.93 15.77 15.87 2,028,957 +0.09(+0.58%)
Mar 26, 2010 15.93 16.09 15.75 15.78 2,301,135 -0.17(-1.05%)
Mar 25, 2010 16.43 16.52 15.91 15.95 6,218,189 -0.56(-3.40%)
Mar 24, 2010 16.60 16.61 16.43 16.51 2,476,469 -0.14(-0.86%)
Mar 23, 2010 16.51 16.65 16.44 16.65 1,405,275 +0.13(+0.79%)
Mar 22, 2010 16.38 16.52 16.29 16.52 1,909,579 +0.12(+0.74%)
Mar 19, 2010 16.39 16.43 16.28 16.40 2,360,880 +0.11(+0.67%)
Mar 18, 2010 16.28 16.38 16.27 16.29 1,162,737 -0.02(-0.10%)
Mar 17, 2010 16.22 16.31 16.16 16.31 1,251,492 +0.11(+0.67%)
Mar 16, 2010 16.22 16.22 16.15 16.20 2,044,048 -0.01(-0.08%)
Mar 15, 2010 16.17 16.21 16.14 16.21 1,881,437 +0.15(+0.91%)
Mar 12, 2010 16.06 16.11 16.01 16.06 1,146,013 +0.00(+0.03%)
Mar 11, 2010 15.92 16.06 15.91 16.06 1,152,668 +0.08(+0.52%)
Mar 10, 2010 15.90 16.00 15.88 15.98 1,938,380 +0.05(+0.34%)
Mar 09, 2010 15.78 15.93 15.77 15.92 1,695,961 +0.09(+0.56%)
Mar 08, 2010 15.90 15.93 15.77 15.83 1,345,012 -0.10(-0.63%)
Mar 05, 2010 15.93 15.93 15.79 15.93 2,186,598 +0.04(+0.26%)
Mar 04, 2010 15.86 15.93 15.79 15.89 1,849,293 +0.03(+0.21%)
Mar 03, 2010 15.85 15.92 15.78 15.86 872,003 +0.04(+0.26%)
Mar 02, 2010 15.70 15.87 15.68 15.82 1,546,628 +0.16(+1.04%)
Mar 01, 2010 15.62 15.66 15.51 15.65 967,135 +0.09(+0.59%)
Feb 26, 2010 15.60 15.61 15.45 15.56 1,228,005 +0.00(+0.03%)
Feb 25, 2010 15.48 15.56 15.39 15.56 1,749,797 -0.07(-0.43%)
Feb 24, 2010 15.62 15.67 15.48 15.62 1,338,886 +0.05(+0.30%)
Feb 23, 2010 15.71 15.78 15.56 15.58 1,602,622 -0.13(-0.85%)
Feb 22, 2010 15.84 15.88 15.67 15.71 1,209,096 -0.12(-0.77%)
Feb 19, 2010 15.75 15.88 15.70 15.83 1,291,596 +0.06(+0.40%)
Feb 18, 2010 15.56 15.79 15.56 15.77 1,192,589 +0.21(+1.32%)
Feb 17, 2010 15.35 15.64 15.35 15.57 1,635,028 +0.23(+1.48%)
Feb 16, 2010 15.20 15.34 15.07 15.34 1,462,409 +0.21(+1.39%)
Feb 12, 2010 15.01 15.13 15.13 15.13 1,847,700 +0.05(+0.33%)
Feb 11, 2010 15.07 15.09 14.84 15.08 1,624,307 +0.02(+0.11%)
Feb 10, 2010 15.05 15.10 14.94 15.06 1,800,382 +0.03(+0.19%)
Feb 09, 2010 14.97 15.09 14.84 15.03 1,685,389 +0.12(+0.82%)
Feb 08, 2010 14.99 15.08 14.87 14.91 1,485,731 -0.09(-0.59%)
Feb 05, 2010 14.97 15.04 14.90 15.00 2,961,099 +0.00(+0.03%)
Feb 04, 2010 15.25 15.25 14.97 15.00 1,805,542 -0.31(-2.00%)
Feb 03, 2010 15.44 15.44 15.27 15.30 1,400,701 -0.21(-1.38%)
Feb 02, 2010 15.39 15.52 15.31 15.52 1,244,066 +0.18(+1.15%)
Feb 01, 2010 15.27 15.36 15.18 15.34 995,721 +0.12(+0.77%)
Jan 29, 2010 15.36 15.52 15.14 15.22 2,667,075 -0.06(-0.41%)
Jan 28, 2010 15.83 15.83 15.22 15.28 3,749,465 -0.46(-2.90%)
Jan 27, 2010 15.57 15.78 15.49 15.74 2,500,414 +0.19(+1.21%)
Jan 26, 2010 15.54 15.58 15.44 15.55 1,498,180 -0.05(-0.35%)
Jan 25, 2010 15.48 15.62 15.40 15.61 1,293,497 +0.19(+1.22%)
Jan 22, 2010 15.53 15.65 15.41 15.42 1,063,281 -0.11(-0.73%)
Jan 21, 2010 15.67 15.83 15.48 15.53 1,715,065 -0.10(-0.67%)
Jan 20, 2010 15.80 15.80 15.56 15.64 1,042,555 -0.19(-1.19%)
Jan 19, 2010 15.76 15.85 15.70 15.83 1,105,014 +0.06(+0.40%)
Jan 15, 2010 15.79 15.76 15.76 15.76 2,003,662 -0.03(-0.19%)
Jan 14, 2010 15.71 15.80 15.69 15.79 1,037,511 -0.02(-0.11%)
Jan 13, 2010 15.70 15.92 15.70 15.81 1,858,851 +0.14(+0.91%)
Jan 12, 2010 15.46 15.67 15.44 15.67 1,189,692 +0.14(+0.92%)
Jan 11, 2010 15.39 15.58 15.38 15.52 1,215,902 +0.13(+0.82%)
Jan 08, 2010 15.35 15.40 15.19 15.40 1,588,788 +0.04(+0.27%)
Jan 07, 2010 15.28 15.37 15.17 15.36 1,668,939 +0.12(+0.77%)
Jan 06, 2010 15.17 15.26 15.10 15.24 1,401,838 +0.06(+0.39%)
Jan 05, 2010 15.19 15.23 15.12 15.18 1,308,395 -0.04(-0.28%)
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.