Mccormick & Company Inc (NY: MKC-V )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 30.91 | 30.91 | 30.54 | 30.75 | 15,784 | +0.10(+0.33%) |
| Oct 26, 2012 | 30.68 | 30.66 | 30.66 | 30.66 | 1,200 | -0.28(-0.91%) |
| Oct 25, 2012 | 31.05 | 31.05 | 30.93 | 30.93 | 600 | +0.11(+0.37%) |
| Oct 24, 2012 | 30.69 | 30.82 | 27.69 | 30.82 | 29,544 | +0.16(+0.52%) |
| Oct 23, 2012 | 30.89 | 30.89 | 30.48 | 30.66 | 2,958 | -0.09(-0.29%) |
| Oct 19, 2012 | 31.35 | 31.35 | 30.75 | 30.75 | 2,000 | -0.48(-1.54%) |
| Oct 17, 2012 | 31.23 | 31.23 | 31.23 | 31.23 | 0 | +0.22(+0.71%) |
| Oct 16, 2012 | 30.87 | 31.01 | 30.87 | 31.01 | 800 | +0.21(+0.67%) |
| Oct 15, 2012 | 30.77 | 30.80 | 30.77 | 30.80 | 400 | -0.18(-0.58%) |
| Oct 12, 2012 | 31.11 | 31.11 | 30.98 | 30.98 | 400 | +0.00(+0.00%) |
| Oct 10, 2012 | 31.14 | 30.98 | 30.98 | 30.98 | 600 | -0.13(-0.41%) |
| Oct 09, 2012 | 31.17 | 31.23 | 31.11 | 31.11 | 760 | -0.35(-1.11%) |
| Oct 06, 2012 | 31.46 | 31.46 | 31.46 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 31.07 | 31.46 | 31.07 | 31.46 | 600 | +0.02(+0.05%) |
| Oct 02, 2012 | 31.43 | 31.45 | 31.45 | 31.45 | 1,000 | +0.26(+0.83%) |
| Oct 01, 2012 | 31.06 | 31.18 | 31.06 | 31.18 | 600 | +0.62(+2.05%) |
| Sep 28, 2012 | 30.56 | 30.56 | 30.56 | 30.56 | 400 | -0.25(-0.81%) |
| Sep 27, 2012 | 31.34 | 31.34 | 30.21 | 30.81 | 4,710 | -0.55(-1.75%) |
| Sep 26, 2012 | 31.83 | 31.83 | 31.36 | 31.36 | 1,904 | -0.34(-1.09%) |
| Sep 24, 2012 | 31.50 | 31.70 | 31.70 | 31.70 | 2,200 | +0.20(+0.65%) |
| Sep 21, 2012 | 31.75 | 31.75 | 31.50 | 31.50 | 2,324 | -0.29(-0.91%) |
| Sep 18, 2012 | 31.59 | 31.79 | 31.79 | 31.79 | 3,000 | +0.52(+1.66%) |
| Sep 17, 2012 | 31.37 | 31.41 | 31.27 | 31.27 | 1,000 | -0.11(-0.33%) |
| Sep 14, 2012 | 31.50 | 31.50 | 31.38 | 31.38 | 3,304 | -0.09(-0.29%) |
| Sep 13, 2012 | 31.23 | 31.46 | 31.05 | 31.46 | 4,998 | +0.29(+0.91%) |
| Sep 12, 2012 | 31.30 | 31.30 | 31.18 | 31.18 | 1,000 | -0.23(-0.72%) |
| Sep 10, 2012 | 31.41 | 31.41 | 31.41 | 31.41 | 400 | -0.07(-0.22%) |
| Sep 06, 2012 | 31.34 | 31.48 | 31.48 | 31.48 | 1,200 | +0.34(+1.08%) |
| Sep 04, 2012 | 30.85 | 31.14 | 31.14 | 31.14 | 2,200 | +0.55(+1.80%) |
| Aug 31, 2012 | 30.65 | 30.65 | 30.59 | 30.59 | 4,960 | -0.01(-0.03%) |
| Aug 29, 2012 | 30.60 | 30.60 | 30.60 | 30.60 | 200 | -0.04(-0.15%) |
| Aug 27, 2012 | 30.77 | 30.77 | 30.64 | 30.64 | 400 | +0.12(+0.41%) |
| Aug 24, 2012 | 30.14 | 30.52 | 30.11 | 30.52 | 1,700 | +0.37(+1.24%) |
| Aug 23, 2012 | 30.17 | 30.24 | 30.15 | 30.15 | 900 | +0.08(+0.27%) |
| Aug 22, 2012 | 30.00 | 30.07 | 29.89 | 30.07 | 1,000 | -0.11(-0.36%) |
| Aug 21, 2012 | 30.25 | 30.25 | 30.18 | 30.18 | 600 | +0.10(+0.33%) |
| Aug 17, 2012 | 30.07 | 30.07 | 30.07 | 30.07 | 400 | +0.25(+0.84%) |
| Aug 16, 2012 | 29.66 | 29.82 | 29.66 | 29.82 | 800 | -0.08(-0.27%) |
| Aug 14, 2012 | 29.83 | 29.91 | 29.91 | 29.91 | 5,600 | -0.11(-0.37%) |
| Aug 09, 2012 | 29.86 | 30.02 | 30.02 | 30.02 | 1,400 | +0.24(+0.81%) |
| Aug 06, 2012 | 29.77 | 29.77 | 29.77 | 29.77 | 200 | -0.15(-0.50%) |
| Aug 03, 2012 | 29.72 | 30.09 | 29.72 | 29.93 | 1,400 | +0.00(+0.00%) |
| Aug 02, 2012 | 30.12 | 30.12 | 29.86 | 29.93 | 1,600 | -0.37(-1.22%) |
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.
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.