U.S. markets closed

McCormick & Company, Incorporated (MKC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
89.33-0.90 (-1.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 202190.1390.5088.8189.3389.33843,200
May 06, 202190.9891.8389.7190.2390.231,206,300
May 05, 202190.1590.6289.8490.4690.46717,600
May 04, 202191.1691.4589.8590.3790.371,104,200
May 03, 202190.2691.5490.2690.9090.90725,600
Apr 30, 202190.6290.8189.7990.3690.361,719,400
Apr 29, 202189.4390.8289.4390.6090.60669,400
Apr 28, 202190.0890.5989.1289.3289.32712,200
Apr 27, 202190.3090.5089.4189.8789.87956,900
Apr 26, 202191.5091.5090.1090.3590.351,651,600
Apr 23, 202191.4091.8290.7791.4791.471,369,000
Apr 22, 202191.9292.1191.2091.4291.421,042,900
Apr 21, 202191.1792.1291.0091.9291.921,770,000
Apr 20, 202188.7690.6888.5890.6290.621,822,000
Apr 19, 202188.6089.0887.8788.8588.851,315,500
Apr 16, 202188.7488.8988.0388.7988.79935,000
Apr 15, 202188.2288.5787.9588.4888.48769,400
Apr 14, 202188.0988.2486.9887.9187.91877,300
Apr 13, 202188.0388.7687.8688.0288.021,496,000
Apr 12, 202188.0788.5087.6188.2388.231,277,400
Apr 09, 202189.1889.8187.7288.1188.11959,500
Apr 09, 20210.34 Dividend
Apr 08, 202189.0189.9389.0189.6489.302,671,700
Apr 07, 202190.0590.0588.7089.1688.821,211,600
Apr 06, 202188.8189.9488.7189.7389.391,231,400
Apr 05, 202189.1790.2688.5989.0888.741,226,300
Apr 01, 202189.0990.1587.5889.2488.901,808,800
Mar 31, 202189.7289.8788.8289.1688.821,795,500
Mar 30, 202195.8595.8989.5789.9089.564,028,600
Mar 29, 202190.0091.0089.4090.1389.791,647,900
Mar 26, 202188.5090.5188.5090.2189.871,411,100
Mar 25, 202188.1089.2687.4088.7088.36974,000
Mar 24, 202186.6388.0486.0087.5387.201,238,400
Mar 23, 202188.1888.3487.0287.5687.231,043,500
Mar 22, 202186.6487.9286.3987.8587.52976,100
Mar 19, 202186.5087.9186.3586.5486.212,363,000
Mar 18, 202186.2286.9485.4886.3285.991,093,600
Mar 17, 202186.6687.4286.2086.6586.321,410,600
Mar 16, 202187.3187.9086.7887.2386.90966,500
Mar 15, 202187.1788.0586.9387.3487.011,530,700
Mar 12, 202186.2186.8985.4686.8186.481,097,100
Mar 11, 202185.6686.8085.3985.8285.49851,700
Mar 10, 202185.2286.2984.0585.9085.571,034,400
Mar 09, 202184.5086.3284.3285.0284.701,351,600
Mar 08, 202184.5384.7583.6684.1583.831,401,800
Mar 05, 202183.1484.9082.0384.4384.111,162,400
Mar 04, 202183.5984.6382.5882.9082.591,665,000
Mar 03, 202184.6584.9083.1483.1982.871,440,400
Mar 02, 202184.6985.5184.1184.9084.58866,400
Mar 01, 202184.7985.4084.1984.5584.231,287,700
Feb 26, 202184.5184.7983.7684.2883.961,377,700
Feb 25, 202184.8985.8483.9284.4184.09767,800
Feb 24, 202183.6585.3583.5484.8084.482,024,800
Feb 23, 202184.2685.6483.9184.3784.051,376,700
Feb 22, 202184.1284.1282.7683.9683.641,404,400
Feb 19, 202186.8286.8283.9784.1283.801,446,300
Feb 18, 202185.8787.5985.0786.4986.161,917,000
Feb 17, 202186.2286.8185.6085.9585.623,036,000
Feb 16, 202189.7090.1186.8786.9386.602,056,800
Feb 12, 202189.8890.1388.6489.6589.311,062,000
Feb 11, 202190.6191.0989.4589.8889.54611,400
Feb 10, 202191.4991.4990.1290.8090.46710,500
Feb 09, 202190.9991.3590.2590.7790.43792,600
Feb 08, 202190.9191.2089.7190.8390.49858,900
Feb 05, 202189.2590.9988.6090.2989.951,610,200
Feb 04, 202188.7689.6388.5088.8888.54835,200
Feb 03, 202189.3789.9187.6688.7288.381,315,900
Feb 02, 202189.2491.1788.5889.4889.141,132,800
Feb 01, 202189.2690.0387.3989.1888.841,402,800
Jan 29, 202190.6591.2088.3889.5489.202,733,500
Jan 28, 202191.0094.9989.6691.0290.671,862,700
Jan 27, 202195.8798.8093.9694.0793.712,608,500
Jan 26, 202194.5596.4193.7896.0995.731,613,800
Jan 25, 202192.1194.8691.9394.5594.191,513,100
Jan 22, 202191.5192.3290.4991.8791.521,051,900
Jan 21, 202191.7591.8490.5691.4691.11878,400
Jan 20, 202192.8093.0591.2291.7591.401,143,000
Jan 19, 202193.8194.1891.9293.0192.661,442,300
Jan 15, 202191.8693.9691.4893.4393.081,893,300
Jan 14, 202193.0493.0490.9291.6291.272,018,700
Jan 13, 202192.8493.7592.3593.2692.91953,700
Jan 12, 202193.6893.9591.9692.4592.101,118,600
Jan 11, 202195.5495.8693.0893.6393.27765,000
Jan 08, 202195.0295.4094.0595.2194.85842,400
Jan 07, 202193.9694.8992.6594.7994.431,090,400
Jan 06, 202193.7695.2593.3493.9393.571,199,500
Jan 05, 202193.8094.4992.3394.2393.87825,200
Jan 04, 202195.7895.9693.1893.9993.63987,600
Dec 31, 202094.5695.7694.0095.6095.241,190,900
Dec 30, 202095.4295.4994.2494.5694.201,157,800
Dec 30, 20200.34 Dividend
Dec 29, 202093.4295.6993.2894.8294.121,205,600
Dec 28, 202093.6894.0392.9093.4292.73460,000
Dec 24, 202092.9893.5992.4693.4792.78217,600
Dec 23, 202093.3093.5992.5892.9892.30650,500
Dec 22, 202093.6193.8292.3692.9692.28808,700
Dec 21, 202092.2694.1291.8993.6993.001,221,200
Dec 18, 202094.4995.0592.2893.3792.682,191,300
Dec 17, 202093.1495.3492.9394.6093.901,182,800
Dec 16, 202091.9893.1791.8192.7192.03982,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...