Mccormick & Company Inc (NY: MKC-V )

77.42 +2.98 (+4.00%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 76.10 77.50 76.10 77.42 2,934 +2.98(+4.00%)
Mar 27, 2024 74.44 74.44 74.44 74.44 566 -2.91(-3.76%)
Mar 26, 2024 72.50 78.30 72.50 77.35 6,939 +6.89(+9.78%)
Mar 25, 2024 70.20 70.46 70.20 70.46 704 +0.50(+0.71%)
Mar 22, 2024 69.49 70.00 69.49 69.96 2,584 +1.25(+1.82%)
Mar 21, 2024 68.18 69.13 68.18 68.71 998 -0.14(-0.20%)
Mar 20, 2024 69.60 70.20 68.85 68.85 4,905 -0.45(-0.65%)
Mar 19, 2024 67.42 69.30 67.42 69.30 2,364 +0.60(+0.87%)
Mar 18, 2024 67.30 68.70 67.30 68.70 1,275 +1.71(+2.55%)
Mar 15, 2024 67.26 67.26 66.99 66.99 230 -0.51(-0.76%)
Mar 14, 2024 67.80 68.00 67.50 67.50 2,059 -1.21(-1.76%)
Mar 13, 2024 68.00 70.19 68.00 68.71 1,938 -0.44(-0.64%)
Mar 12, 2024 70.00 70.20 68.55 69.15 1,078 -0.75(-1.07%)
Mar 11, 2024 67.54 69.90 67.54 69.90 2,158 +2.15(+3.17%)
Mar 08, 2024 67.50 67.75 67.50 67.75 355 +0.13(+0.19%)
Mar 07, 2024 68.46 68.46 67.62 67.62 290 -0.22(-0.32%)
Mar 06, 2024 68.99 69.29 67.12 67.84 2,463 -0.53(-0.78%)
Mar 05, 2024 67.50 69.00 67.50 68.37 1,795 -0.45(-0.65%)
Mar 04, 2024 67.01 68.82 67.01 68.82 1,110 +0.57(+0.84%)
Mar 01, 2024 68.01 68.43 67.90 68.25 19,776 +0.60(+0.89%)
Feb 29, 2024 67.65 67.65 67.65 67.65 1,269 -0.35(-0.51%)
Feb 28, 2024 68.00 68.00 68.00 68.00 551 +0.00(+0.00%)
Feb 27, 2024 68.00 68.00 68.00 68.00 451 +0.41(+0.60%)
Feb 26, 2024 68.00 68.00 67.08 67.59 643 -0.41(-0.60%)
Feb 23, 2024 68.00 68.00 68.00 68.00 540 +0.21(+0.31%)
Feb 22, 2024 66.24 67.79 66.24 67.79 794 +0.54(+0.80%)
Feb 20, 2024 67.25 276 +1.75(+2.67%)
Feb 16, 2024 64.58 65.50 64.58 65.50 617 +0.48(+0.74%)
Feb 15, 2024 65.00 65.02 65.00 65.02 905 -0.22(-0.34%)
Feb 14, 2024 64.41 65.24 64.08 65.24 7,377 +0.55(+0.85%)
Feb 13, 2024 64.88 64.88 64.00 64.69 793 -1.31(-1.99%)
Feb 12, 2024 66.80 66.80 65.66 66.00 641 -1.95(-2.87%)
Feb 09, 2024 65.00 67.95 64.98 67.95 1,353 +2.28(+3.46%)
Feb 08, 2024 65.67 65.67 65.67 65.67 278 -0.29(-0.45%)
Feb 07, 2024 66.27 66.27 65.97 65.97 538 -0.67(-1.00%)
Feb 06, 2024 69.46 69.46 66.64 66.64 2,683 -0.79(-1.18%)
Feb 05, 2024 66.50 67.43 65.68 67.43 1,652 -0.07(-0.10%)
Feb 01, 2024 67.50 97 -0.50(-0.74%)
Jan 31, 2024 68.14 68.14 68.00 68.00 578 +0.45(+0.67%)
Jan 30, 2024 67.55 67.55 67.55 67.55 700 -0.71(-1.04%)
Jan 29, 2024 68.24 68.65 67.98 68.26 819 +0.66(+0.97%)
Jan 26, 2024 69.40 69.40 67.61 67.61 495 -1.38(-1.99%)
Jan 25, 2024 65.27 68.98 65.27 68.98 59,001 +3.70(+5.67%)
Jan 24, 2024 66.00 66.00 65.28 65.28 1,549 -0.12(-0.18%)
Jan 23, 2024 65.40 66.22 65.40 65.40 1,766 +0.10(+0.15%)
Jan 22, 2024 65.30 65.30 65.30 65.30 1,108 +0.30(+0.46%)
Jan 19, 2024 64.43 65.00 63.91 65.00 2,919 +1.62(+2.55%)
Jan 18, 2024 64.02 64.16 63.38 63.38 1,172 -1.53(-2.36%)
Jan 17, 2024 64.53 65.00 63.47 64.91 4,369 +0.15(+0.24%)
Jan 16, 2024 65.48 65.60 64.76 64.76 1,418 -0.75(-1.14%)
Jan 12, 2024 65.51 65.51 65.51 65.51 198 -1.26(-1.89%)
Jan 11, 2024 66.77 66.77 66.77 66.77 178 +0.76(+1.15%)
Jan 10, 2024 66.01 66.01 66.01 66.01 403 -2.85(-4.13%)
Jan 09, 2024 66.95 68.86 66.95 68.86 412 +0.75(+1.09%)
Jan 08, 2024 69.50 69.50 68.11 68.11 1,499 -1.39(-2.00%)
Jan 05, 2024 69.50 69.50 69.50 69.50 480 +0.65(+0.94%)
Jan 04, 2024 69.99 70.00 68.85 68.85 1,446 -0.37(-0.53%)
Jan 03, 2024 69.00 69.22 69.00 69.22 1,145 +0.22(+0.31%)
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.