MKC - McCormick & Company, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201799.89100.1498.7099.0199.01675,600
Nov 21, 2017100.07101.5799.81100.06100.06869,800
Nov 20, 201799.37101.2899.37100.08100.081,017,900
Nov 17, 201799.06100.5799.0699.3399.332,322,400
Nov 16, 201797.1599.9696.9999.5599.551,359,900
Nov 15, 201798.3498.4696.4096.4996.49799,100
Nov 14, 201796.8198.6196.5598.5898.581,236,500
Nov 13, 201796.9897.7896.8996.9696.96782,100
Nov 10, 201795.4897.0895.4396.9296.92839,600
Nov 09, 201796.4496.8495.3895.5195.51831,900
Nov 08, 201795.3296.5795.3296.4396.43857,300
Nov 07, 201793.8395.3993.7095.1895.181,491,300
Nov 06, 201796.9097.0093.9393.9993.991,350,400
Nov 03, 201798.0198.3596.7496.9096.901,108,700
Nov 02, 201799.7399.8997.6898.0598.05883,800
Nov 01, 201799.94100.3499.1299.8599.851,298,100
Oct 31, 201798.67100.1798.3499.5399.53984,900
Oct 30, 201799.5099.5797.9697.9897.98913,200
Oct 27, 201798.9199.4398.4699.3699.36669,200
Oct 26, 201799.4499.4498.6599.0499.04626,000
Oct 25, 201798.7698.9698.0298.8798.87746,300
Oct 24, 201799.1799.4798.6699.1699.16747,200
Oct 23, 201799.1599.2898.5399.2299.22834,300
Oct 20, 201799.7299.7798.7999.2699.26948,700
Oct 19, 201799.0199.6098.4099.3799.37909,700
Oct 18, 201799.2999.5398.7899.1499.14655,100
Oct 17, 201799.0499.3998.3699.1799.17669,500
Oct 16, 201798.5599.3998.5099.1399.13520,600
Oct 13, 201799.1399.1898.3898.5198.51722,300
Oct 12, 201798.4399.2498.2999.0299.02641,600
Oct 11, 201797.5498.4997.5498.2998.29694,200
Oct 10, 201797.2197.7596.8897.4597.45919,700
Oct 09, 201798.3598.6196.8196.8396.831,228,100
Oct 06, 201797.7998.2597.5098.1898.181,559,600
Oct 06, 20170.47 Dividend
Oct 05, 201799.73100.1598.2298.3297.851,713,700
Oct 04, 201798.52100.1497.9199.7799.292,263,900
Oct 03, 201799.7499.7797.7798.0897.611,770,000
Oct 02, 2017102.64102.7699.4699.7799.291,615,200
Sep 29, 2017102.26103.57102.05102.64102.153,181,600
Sep 28, 201799.08102.6699.07101.65101.162,599,000
Sep 27, 201797.3697.3695.4796.4595.991,371,700
Sep 26, 201796.9497.6596.5697.2896.811,061,600
Sep 25, 201796.1096.7895.6096.7896.321,107,000
Sep 22, 201797.1197.5496.0296.0695.60691,100
Sep 21, 201797.6998.1796.6896.8596.39698,800
Sep 20, 201798.1598.4297.3297.7297.25903,500
Sep 19, 201798.9999.0098.0098.6598.18800,000
Sep 18, 201799.4899.5498.5398.9398.46870,600
Sep 15, 201798.4699.3798.3998.9498.472,298,800
Sep 14, 201798.2298.7597.6998.4798.00907,700
Sep 13, 201798.5999.2598.2298.3697.89632,800
Sep 12, 201797.9498.7597.1498.6798.201,151,900
Sep 11, 201797.8798.6297.6498.0497.57964,400
Sep 08, 201796.3497.6796.0597.6097.131,029,900
Sep 07, 201797.7198.1995.8696.6396.171,099,900
Sep 06, 201796.5897.5696.0997.5497.07806,000
Sep 05, 201796.0096.8795.5896.2795.81737,000
Sep 01, 201795.6296.2795.2096.1495.68780,200
Aug 31, 201795.1195.6194.7995.1394.68805,600
Aug 30, 201795.1995.8894.9295.5895.12572,900
Aug 29, 201794.6495.5594.5095.3694.90684,300
Aug 28, 201795.2295.2294.5094.6594.20731,800
Aug 25, 201795.1095.2594.4494.9194.46812,000
Aug 24, 201796.9697.2794.7794.7894.331,027,200
Aug 23, 201797.1097.4096.7597.0696.60437,200
Aug 22, 201796.4097.4996.1297.3096.83799,400
Aug 21, 201796.3896.5095.7096.2395.77956,800
Aug 18, 201796.5296.7995.6996.0995.63688,500
Aug 17, 201797.6298.2796.5696.6396.17882,000
Aug 16, 201796.7598.4596.6897.9797.501,025,800
Aug 15, 201798.1498.2496.4196.7596.291,287,100
Aug 14, 201797.4399.7297.3498.0397.561,150,100
Aug 11, 201795.5497.7395.2397.0396.571,962,600
Aug 10, 201795.3796.1494.7895.2094.741,425,300
Aug 09, 201793.5597.4493.5595.7695.305,725,900
Aug 08, 201793.9594.8792.9393.0192.571,629,600
Aug 07, 201794.5595.2694.5295.0594.60429,000
Aug 04, 201795.3595.3594.1794.5194.06470,800
Aug 03, 201795.6596.1895.0495.1894.73567,800
Aug 02, 201795.1795.9594.3295.6395.17957,500
Aug 01, 201795.3095.8594.5595.2594.79619,800
Jul 31, 201795.5595.9095.0595.3094.841,045,300
Jul 28, 201796.5696.6094.5195.5295.061,012,900
Jul 27, 201794.9195.2594.1395.2594.79747,700
Jul 26, 201794.8195.5394.3694.7094.251,116,200
Jul 25, 201794.1994.8593.8394.8194.361,046,800
Jul 24, 201793.6694.4593.3393.9593.501,077,900
Jul 21, 201792.4293.6892.4293.6793.221,752,300
Jul 20, 201792.3093.3492.2192.4892.041,865,900
Jul 19, 201790.5092.8190.2592.0791.634,894,600
Jul 18, 201797.3797.5897.0197.1496.68915,500
Jul 17, 201797.6197.6197.0497.2896.81633,400
Jul 14, 201797.2397.8797.1897.6797.20737,300
Jul 13, 201797.3897.3896.4196.9496.481,021,600
Jul 12, 201796.9097.6596.7097.2096.741,323,800
Jul 11, 201794.9096.3894.5496.2595.791,257,000
Jul 10, 201796.1296.1294.9594.9794.52505,800
Jul 07, 201796.0396.7595.7095.7595.29622,000
Jul 06, 201795.9496.2595.5395.7495.28708,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...