MKC - McCormick & Company, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2019163.65163.66160.82161.00161.00538,600
Oct 14, 2019165.00165.93162.76163.01163.01461,700
Oct 11, 2019165.95165.95164.05164.76164.76620,200
Oct 10, 2019165.09167.22164.35165.69165.69594,100
Oct 09, 2019166.78167.11164.36166.40166.40566,800
Oct 08, 2019168.32168.44166.64166.64166.64561,700
Oct 07, 2019168.23169.13166.76168.22168.22581,100
Oct 04, 2019167.35169.00166.79168.96168.96557,800
Oct 04, 20190.57 Dividend
Oct 03, 2019165.01167.98164.90167.35166.781,066,100
Oct 02, 2019165.66166.44162.51164.74164.181,257,700
Oct 01, 2019158.74168.86158.65166.95166.383,128,300
Sep 30, 2019156.82157.64156.01156.30155.771,016,800
Sep 27, 2019161.07161.24155.93156.80156.27840,600
Sep 26, 2019161.87161.97160.27160.60160.05554,300
Sep 25, 2019160.18161.26159.36160.55160.00517,900
Sep 24, 2019160.78161.98158.87159.84159.30678,700
Sep 23, 2019161.04162.83159.71159.81159.27450,100
Sep 20, 2019160.67161.27160.09160.14159.59913,100
Sep 19, 2019159.67160.99159.19160.03159.48572,400
Sep 18, 2019159.69160.18157.43159.25158.71618,600
Sep 17, 2019158.74161.08158.59158.98158.44639,300
Sep 16, 2019156.45158.98156.25158.28157.74399,900
Sep 13, 2019156.87158.89155.83157.12156.58483,600
Sep 12, 2019159.01161.07157.58157.81157.27564,400
Sep 11, 2019155.25158.87154.94157.43156.89738,700
Sep 10, 2019160.35160.56154.10156.00155.471,777,900
Sep 09, 2019164.95164.95160.55161.20160.65679,900
Sep 06, 2019164.48165.08163.51164.98164.42567,100
Sep 05, 2019165.71165.79163.08163.75163.19575,000
Sep 04, 2019164.66165.39163.17165.17164.61448,900
Sep 03, 2019162.70164.28162.20164.11163.55845,400
Aug 30, 2019163.92164.37162.69162.87162.32592,000
Aug 29, 2019164.73164.75162.74163.13162.57687,500
Aug 28, 2019162.75164.62162.26163.86163.30495,000
Aug 27, 2019161.29163.55160.94163.03162.47869,400
Aug 26, 2019161.75162.45160.70161.59161.04530,100
Aug 23, 2019162.68162.76160.06160.80160.25570,600
Aug 22, 2019161.01162.80160.52162.38161.83789,800
Aug 21, 2019161.06162.05159.50161.01160.46615,600
Aug 20, 2019165.68165.88160.55161.23160.681,357,100
Aug 19, 2019170.71171.10164.86168.56167.99932,400
Aug 16, 2019169.77170.61166.63169.94169.362,040,300
Aug 15, 2019166.79170.09166.63169.00168.42899,600
Aug 14, 2019166.69169.74165.95166.65166.081,268,300
Aug 13, 2019165.00167.73164.95167.13166.561,180,100
Aug 12, 2019163.20165.52163.19165.10164.54721,300
Aug 09, 2019162.31164.71161.89163.50162.94577,700
Aug 08, 2019159.98162.41159.04162.22161.67712,300
Aug 07, 2019155.10160.06153.79159.66159.121,193,900
Aug 06, 2019155.01157.16154.18155.51154.981,424,200
Aug 05, 2019159.31160.19153.93154.74154.212,036,900
Aug 02, 2019158.22160.47157.67159.18158.64763,700
Aug 01, 2019159.26159.44157.28157.45156.91766,700
Jul 31, 2019160.93161.45157.02158.54158.00672,500
Jul 30, 2019162.50163.70160.74161.35160.80500,600
Jul 29, 2019162.91162.91160.86162.48161.93525,400
Jul 26, 2019161.13163.01160.03162.57162.02714,300
Jul 25, 2019158.30161.26157.77160.59160.04586,900
Jul 24, 2019158.16158.84156.75158.83158.29549,600
Jul 23, 2019159.45159.76158.17158.53157.99446,300
Jul 22, 2019159.08159.73158.29158.86158.32467,500
Jul 19, 2019160.15160.80158.72158.75158.21425,400
Jul 18, 2019160.49161.60159.64160.18159.63689,200
Jul 17, 2019159.94160.70159.35160.06159.51452,600
Jul 16, 2019160.00160.72158.87159.72159.18447,400
Jul 15, 2019158.91160.60158.56159.88159.341,038,900
Jul 12, 2019157.50158.68156.49158.51157.97482,000
Jul 11, 2019157.47158.11155.95157.00156.47663,500
Jul 10, 2019158.43158.70157.21157.45156.91878,600
Jul 09, 2019159.76159.84157.72158.07157.53780,500
Jul 08, 2019161.38161.95159.37159.70159.16705,500
Jul 05, 2019161.21162.48159.57161.44160.89757,100
Jul 05, 20190.57 Dividend
Jul 03, 2019158.57162.63157.99162.36161.24894,100
Jul 02, 2019155.70158.07155.26158.00156.911,013,500
Jul 01, 2019155.04156.48154.34155.70154.62910,000
Jun 28, 2019154.49155.79150.41155.01153.943,215,400
Jun 27, 2019146.00156.19146.00155.87154.792,051,800
Jun 26, 2019152.20152.20148.66150.63149.591,474,100
Jun 25, 2019154.84155.46152.69153.09152.031,217,200
Jun 24, 2019154.67154.82153.24154.15153.09664,900
Jun 21, 2019155.98155.98154.26154.41153.341,060,800
Jun 20, 2019156.18157.21154.22155.97154.89709,400
Jun 19, 2019153.63156.36153.23155.75154.67687,000
Jun 18, 2019156.02156.36153.17153.64152.58977,900
Jun 17, 2019156.82157.18153.41155.48154.41613,700
Jun 14, 2019156.66157.48156.20156.60155.52415,000
Jun 13, 2019157.11157.99154.81156.85155.77610,100
Jun 12, 2019157.61158.25156.31157.11156.03571,100
Jun 11, 2019156.90158.10156.07156.78155.70621,900
Jun 10, 2019157.75158.08156.19156.94155.86437,800
Jun 07, 2019158.00159.57157.30157.80156.71687,100
Jun 06, 2019156.56158.33155.59157.72156.63662,100
Jun 05, 2019154.69156.54153.48156.41155.33990,100
Jun 04, 2019157.73158.19152.71153.12152.06978,500
Jun 03, 2019156.43157.40155.42157.10156.02803,100
May 31, 2019154.86156.33153.51156.04154.96573,600
May 30, 2019153.27155.33153.25155.25154.18513,600
May 29, 2019152.51153.43152.10153.01151.95733,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...