MKC - McCormick & Company, Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020172.33173.77171.95172.71172.71849,000
Jan 24, 2020174.27174.58172.02172.67172.67698,100
Jan 23, 2020170.74173.15170.71172.77172.77795,300
Jan 22, 2020171.62173.52171.40172.53172.53845,200
Jan 21, 2020168.85171.35168.73171.15171.15991,300
Jan 17, 2020167.33168.76166.98168.68168.68542,100
Jan 16, 2020167.93168.16166.12167.15167.15849,100
Jan 15, 2020167.17169.24167.17167.61167.61726,500
Jan 14, 2020165.51167.02165.51166.89166.89949,300
Jan 13, 2020164.30166.02164.30165.30165.30616,100
Jan 10, 2020161.72164.97161.72164.23164.23550,000
Jan 09, 2020164.71165.72161.11162.24162.241,385,400
Jan 08, 2020169.27169.54167.30167.38167.38507,200
Jan 07, 2020170.73171.14168.16168.28168.28716,000
Jan 06, 2020170.26171.72169.62171.22171.22663,300
Jan 03, 2020167.67170.93167.13170.20170.20734,900
Jan 02, 2020169.37170.57167.37167.53167.53780,600
Dec 31, 2019170.38170.99169.67169.73169.73897,600
Dec 30, 2019170.84170.93168.95170.38170.38783,300
Dec 30, 20190.62 Dividend
Dec 27, 2019169.98172.15169.82171.85171.23542,700
Dec 26, 2019168.29169.70167.87169.62169.01713,100
Dec 24, 2019167.36168.61167.22168.25167.64217,600
Dec 23, 2019169.09169.74167.15167.25166.65416,900
Dec 20, 2019169.19170.21168.21168.25167.641,626,900
Dec 19, 2019167.23169.13167.20168.31167.70530,900
Dec 18, 2019167.71168.13166.48167.47166.87585,300
Dec 17, 2019167.60168.61166.71167.03166.43454,200
Dec 16, 2019167.82168.24167.08167.62167.02768,800
Dec 13, 2019165.97167.86165.67167.50166.90551,800
Dec 12, 2019169.81170.81166.33166.46165.86597,000
Dec 11, 2019171.33171.61169.10170.65170.03450,600
Dec 10, 2019168.99171.96168.01171.36170.74587,600
Dec 09, 2019172.21172.95171.59172.74172.12375,400
Dec 06, 2019172.40173.31171.56171.99171.37371,700
Dec 05, 2019171.16172.24170.45172.18171.56427,300
Dec 04, 2019169.57171.83169.34171.37170.75481,900
Dec 03, 2019169.05170.97168.18170.84170.22568,500
Dec 02, 2019168.85169.51167.93169.21168.60521,500
Nov 29, 2019169.53169.98168.89169.25168.64504,400
Nov 27, 2019168.93170.40167.75169.43168.82469,100
Nov 26, 2019166.97168.98166.15168.93168.32907,400
Nov 25, 2019167.43167.50165.75166.62166.02475,400
Nov 22, 2019166.74167.45164.50166.91166.31453,000
Nov 21, 2019167.51167.91166.00166.43165.83645,400
Nov 20, 2019166.15168.16165.44167.95167.34610,400
Nov 19, 2019165.45166.41164.61165.96165.36389,000
Nov 18, 2019162.47165.58160.93165.47164.87915,100
Nov 15, 2019162.99162.99160.70162.38161.791,564,300
Nov 14, 2019163.96164.12162.67163.11162.52468,700
Nov 13, 2019161.23163.82160.76163.66163.07541,400
Nov 12, 2019160.43161.21159.60161.12160.54512,700
Nov 11, 2019159.51160.75159.35160.44159.86553,300
Nov 08, 2019160.07160.48158.49159.69159.11601,600
Nov 07, 2019159.00160.59157.89160.43159.85520,600
Nov 06, 2019159.26160.63158.72159.32158.75572,700
Nov 05, 2019158.08159.61157.86159.02158.45814,800
Nov 04, 2019160.50161.31157.61158.46157.89946,100
Nov 01, 2019160.82162.02160.22160.63160.05407,300
Oct 31, 2019162.86163.06160.00160.69160.11612,200
Oct 30, 2019162.73163.91161.45163.06162.47496,700
Oct 29, 2019160.34163.11160.02162.42161.83458,100
Oct 28, 2019159.91160.41159.01160.22159.64542,500
Oct 25, 2019160.21160.35158.19159.38158.80556,100
Oct 24, 2019160.41160.52158.94160.00159.42442,500
Oct 23, 2019160.65161.15159.20160.46159.88477,200
Oct 22, 2019162.88163.42160.46160.50159.92649,800
Oct 21, 2019161.39162.88161.17162.38161.79537,200
Oct 18, 2019161.84162.27161.53161.59161.01574,300
Oct 17, 2019160.88163.18160.46162.10161.52519,300
Oct 16, 2019161.46161.46159.75160.43159.85567,600
Oct 15, 2019163.65163.66160.82161.00160.42538,600
Oct 14, 2019165.00165.93162.76163.01162.42461,700
Oct 11, 2019165.95165.95164.05164.76164.17620,200
Oct 10, 2019165.09167.22164.35165.69165.09594,100
Oct 09, 2019166.78167.11164.36166.40165.80566,800
Oct 08, 2019168.32168.44166.64166.64166.04561,700
Oct 07, 2019168.23169.13166.76168.22167.61581,100
Oct 04, 2019167.35169.00166.79168.96168.35557,800
Oct 04, 20190.57 Dividend
Oct 03, 2019165.01167.98164.90167.35166.181,066,100
Oct 02, 2019165.66166.44162.51164.74163.591,257,700
Oct 01, 2019158.74168.86158.65166.95165.783,128,300
Sep 30, 2019156.82157.64156.01156.30155.211,016,800
Sep 27, 2019161.07161.24155.93156.80155.70840,600
Sep 26, 2019161.87161.97160.27160.60159.48554,300
Sep 25, 2019160.18161.26159.36160.55159.43517,900
Sep 24, 2019160.78161.98158.87159.84158.72678,700
Sep 23, 2019161.04162.83159.71159.81158.69450,100
Sep 20, 2019160.67161.27160.09160.14159.02913,100
Sep 19, 2019159.67160.99159.19160.03158.91572,400
Sep 18, 2019159.69160.18157.43159.25158.14618,600
Sep 17, 2019158.74161.08158.59158.98157.87639,300
Sep 16, 2019156.45158.98156.25158.28157.17399,900
Sep 13, 2019156.87158.89155.83157.12156.02483,600
Sep 12, 2019159.01161.07157.58157.81156.71564,400
Sep 11, 2019155.25158.87154.94157.43156.33738,700
Sep 10, 2019160.35160.56154.10156.00154.911,777,900
Sep 09, 2019164.95164.95160.55161.20160.07679,900
Sep 06, 2019164.48165.08163.51164.98163.82567,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...