McCormick & Co (NY: MKC )

87.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 86.17 87.27 86.17 87.17 1,301,259 +1.04(+1.21%)
Jun 18, 2021 87.52 87.72 86.05 86.13 2,690,397 -1.41(-1.61%)
Jun 17, 2021 87.48 87.82 86.68 87.54 1,111,417 -0.03(-0.03%)
Jun 16, 2021 88.85 89.00 87.43 87.57 952,502 -1.20(-1.35%)
Jun 15, 2021 89.41 89.54 88.65 88.77 1,005,804 -0.43(-0.48%)
Jun 14, 2021 88.70 89.21 88.38 89.20 861,663 +0.35(+0.39%)
Jun 11, 2021 88.79 89.00 88.10 88.85 1,565,151 +0.11(+0.12%)
Jun 10, 2021 88.40 88.85 88.04 88.74 1,193,197 +0.61(+0.69%)
Jun 09, 2021 88.07 88.91 87.75 88.13 1,620,901 -0.37(-0.42%)
Jun 08, 2021 89.73 89.97 88.00 88.50 1,177,622 -0.99(-1.11%)
Jun 07, 2021 89.80 89.85 88.62 89.49 1,064,532 -0.32(-0.36%)
Jun 04, 2021 89.83 90.00 89.25 89.81 698,243 +0.14(+0.16%)
Jun 03, 2021 89.51 89.73 88.88 89.67 927,778 -0.01(-0.01%)
Jun 02, 2021 89.21 89.77 88.89 89.68 882,759 +0.75(+0.84%)
Jun 01, 2021 89.42 89.78 88.46 88.93 1,274,467 -0.13(-0.15%)
May 28, 2021 88.99 89.90 88.88 89.06 1,794,478 +0.36(+0.41%)
May 27, 2021 89.81 90.05 88.57 88.70 3,122,723 -0.96(-1.07%)
May 26, 2021 90.45 90.66 88.11 89.66 1,418,633 -0.64(-0.71%)
May 25, 2021 90.62 90.62 89.43 90.30 1,089,121 -0.30(-0.33%)
May 24, 2021 90.80 91.35 90.45 90.60 959,370 +0.00(+0.00%)
May 21, 2021 91.13 91.67 90.23 90.60 1,354,599 -0.27(-0.30%)
May 20, 2021 89.61 91.36 89.32 90.87 1,123,385 +1.06(+1.18%)
May 19, 2021 89.11 89.85 88.68 89.81 1,174,611 +0.62(+0.70%)
May 18, 2021 88.85 90.18 88.56 89.19 1,048,409 +0.05(+0.06%)
May 17, 2021 89.83 90.48 89.11 89.14 948,875 -0.42(-0.47%)
May 14, 2021 90.20 90.57 89.56 89.56 876,753 -0.70(-0.78%)
May 13, 2021 88.59 90.67 88.50 90.26 1,384,891 +1.32(+1.48%)
May 12, 2021 89.80 90.07 88.75 88.94 951,310 -0.78(-0.87%)
May 11, 2021 91.20 91.32 89.26 89.72 1,029,582 -0.96(-1.06%)
May 10, 2021 89.55 91.62 89.41 90.68 1,765,175 +1.35(+1.51%)
May 07, 2021 90.13 90.50 88.81 89.33 843,245 -0.90(-1.00%)
May 06, 2021 90.98 91.83 89.71 90.23 1,206,297 -0.23(-0.25%)
May 05, 2021 90.15 90.62 89.73 90.46 918,803 +0.09(+0.10%)
May 04, 2021 91.16 91.45 89.85 90.37 1,104,167 -0.53(-0.58%)
May 03, 2021 90.26 91.54 90.26 90.90 725,579 +0.54(+0.60%)
Apr 30, 2021 90.62 90.81 89.79 90.36 1,719,300 -0.24(-0.26%)
Apr 29, 2021 89.43 90.82 89.43 90.60 669,444 +1.28(+1.43%)
Apr 28, 2021 90.08 90.59 89.11 89.32 712,537 -0.55(-0.61%)
Apr 27, 2021 90.30 90.50 89.41 89.87 956,885 -0.48(-0.53%)
Apr 26, 2021 91.50 91.50 90.10 90.35 1,651,177 -1.12(-1.22%)
Apr 23, 2021 91.40 91.82 90.77 91.47 1,369,000 +0.05(+0.05%)
Apr 22, 2021 91.92 92.11 91.20 91.42 1,042,935 -0.50(-0.54%)
Apr 21, 2021 91.17 92.12 91.00 91.92 1,770,025 +1.30(+1.43%)
Apr 20, 2021 88.76 90.68 88.58 90.62 1,822,049 +1.77(+1.99%)
Apr 19, 2021 88.60 89.08 87.87 88.85 1,315,521 +0.06(+0.07%)
Apr 16, 2021 88.74 88.89 88.03 88.79 934,900 +0.31(+0.35%)
Apr 15, 2021 88.22 88.57 87.95 88.48 769,402 +0.57(+0.65%)
Apr 14, 2021 88.09 88.24 86.98 87.91 877,359 -0.11(-0.12%)
Apr 13, 2021 88.03 88.76 87.86 88.02 1,496,033 -0.21(-0.24%)
Apr 12, 2021 88.07 88.50 87.61 88.23 1,277,416 +0.12(+0.14%)
Apr 09, 2021 89.18 89.81 87.72 88.11 959,500 -1.53(-1.71%)
Apr 08, 2021 89.01 89.93 89.01 89.64 2,671,679 +0.48(+0.54%)
Apr 07, 2021 90.05 90.05 88.70 89.16 1,211,250 -0.57(-0.64%)
Apr 06, 2021 88.81 89.94 88.71 89.73 1,231,418 +0.65(+0.73%)
Apr 05, 2021 89.17 90.26 88.59 89.08 1,226,330 -0.16(-0.18%)
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.