STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

Tesla shares jump after EV maker vows to speed up launch of more affordable models

McCormick & Company, Incorporated (MKC-V)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

75.32

0.00

(0.00%)

As of 03:59PM EDT. Market open.

Time Period:

Apr 24, 2023 - Apr 24, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	74.46	75.32	74.23	75.32	75.32	44
Apr 22, 2024	74.98	75.17	74.58	75.10	75.10	4,000
Apr 19, 2024	72.25	73.25	72.25	73.25	73.25	600
Apr 18, 2024	73.74	73.74	72.00	72.80	72.80	3,000
Apr 17, 2024	71.87	71.87	71.87	71.87	71.87	100
Apr 16, 2024	71.33	71.33	71.33	71.33	71.33	300
Apr 15, 2024	71.79	71.79	71.79	71.79	71.79	300
Apr 12, 2024	73.73	73.73	72.01	72.01	72.01	400
Apr 11, 2024	74.65	74.94	74.65	74.94	74.94	300
Apr 10, 2024	75.81	75.81	75.65	75.65	75.65	800
Apr 09, 2024	76.36	76.36	75.70	75.70	75.70	1,700
Apr 08, 2024	76.50	76.50	75.12	75.30	75.30	3,100
Apr 05, 2024	76.00	76.35	74.78	76.35	76.35	1,100
Apr 05, 2024	0.42 Dividend
Apr 04, 2024	75.70	76.58	75.70	76.58	76.16	1,100
Apr 03, 2024	76.27	77.28	75.39	77.28	76.86	1,000
Apr 02, 2024	76.26	78.43	76.26	78.43	78.00	3,300
Apr 01, 2024	77.42	77.42	77.42	77.42	77.00	-
Mar 28, 2024	76.10	77.50	76.10	77.42	77.00	2,900
Mar 27, 2024	74.44	74.44	74.44	74.44	74.03	600
Mar 26, 2024	72.50	78.30	72.50	77.35	76.93	6,900
Mar 25, 2024	70.20	70.46	70.20	70.46	70.07	700
Mar 22, 2024	69.49	70.00	69.49	69.96	69.58	2,600
Mar 21, 2024	68.18	69.13	68.18	68.71	68.33	1,000
Mar 20, 2024	69.60	70.20	68.85	68.85	68.47	4,900
Mar 19, 2024	67.42	69.30	67.42	69.30	68.92	2,400
Mar 18, 2024	67.30	68.70	67.30	68.70	68.32	1,300
Mar 15, 2024	67.26	67.26	66.99	66.99	66.62	200
Mar 14, 2024	67.80	68.00	67.50	67.50	67.13	2,100
Mar 13, 2024	68.00	70.19	68.00	68.71	68.33	1,900
Mar 12, 2024	70.00	70.20	68.55	69.15	68.77	1,100
Mar 11, 2024	67.54	69.90	67.54	69.90	69.52	2,200
Mar 08, 2024	67.50	67.75	67.50	67.75	67.38	400
Mar 07, 2024	68.46	68.46	67.62	67.62	67.25	300
Mar 06, 2024	68.99	69.29	67.12	67.84	67.47	2,500
Mar 05, 2024	67.50	69.00	67.50	68.37	68.00	1,800
Mar 04, 2024	67.01	68.82	67.01	68.82	68.44	1,100
Mar 01, 2024	68.01	68.43	67.90	68.25	67.88	19,800
Feb 29, 2024	67.65	67.65	67.65	67.65	67.28	1,300
Feb 28, 2024	68.00	68.00	68.00	68.00	67.63	600
Feb 27, 2024	68.00	68.00	68.00	68.00	67.63	500
Feb 26, 2024	68.00	68.00	67.08	67.60	67.23	600
Feb 23, 2024	68.00	68.00	68.00	68.00	67.63	500
Feb 22, 2024	66.24	67.79	66.24	67.79	67.42	800
Feb 21, 2024	67.25	67.25	67.25	67.25	66.88	-
Feb 20, 2024	68.00	68.00	67.25	67.25	66.88	1,200
Feb 16, 2024	64.58	65.50	64.58	65.50	65.14	600
Feb 15, 2024	65.00	65.02	65.00	65.02	64.66	900
Feb 14, 2024	64.41	65.24	64.08	65.24	64.88	7,400
Feb 13, 2024	64.88	64.88	64.00	64.69	64.34	800
Feb 12, 2024	66.80	66.80	65.66	66.00	65.64	600
Feb 09, 2024	65.00	67.95	64.98	67.95	67.58	1,400
Feb 08, 2024	65.68	65.68	65.68	65.68	65.32	300
Feb 07, 2024	66.27	66.27	65.97	65.97	65.61	500
Feb 06, 2024	69.46	69.46	66.64	66.64	66.27	2,700
Feb 05, 2024	66.50	67.43	65.68	67.43	67.06	1,700
Feb 02, 2024	67.50	67.50	67.50	67.50	67.13	-
Feb 01, 2024	67.50	67.50	67.50	67.50	67.13	400
Jan 31, 2024	68.14	68.14	68.00	68.00	67.63	600
Jan 30, 2024	67.55	67.55	67.55	67.55	67.18	700
Jan 29, 2024	68.24	68.65	67.99	68.26	67.89	800
Jan 26, 2024	69.40	69.40	67.61	67.61	67.24	500
Jan 25, 2024	65.27	68.98	65.27	68.98	68.60	59,000
Jan 24, 2024	66.00	66.00	65.28	65.28	64.92	1,500
Jan 23, 2024	65.40	66.22	65.40	65.40	65.04	1,800
Jan 22, 2024	65.30	65.30	65.30	65.30	64.94	1,100
Jan 19, 2024	64.43	65.00	63.92	65.00	64.64	2,900
Jan 18, 2024	64.02	64.16	63.38	63.38	63.03	1,200
Jan 17, 2024	64.53	65.00	63.47	64.91	64.55	4,400
Jan 16, 2024	65.48	65.60	64.76	64.76	64.40	1,400
Jan 12, 2024	65.51	65.51	65.51	65.51	65.15	200
Jan 11, 2024	66.77	66.77	66.77	66.77	66.40	200
Jan 10, 2024	66.01	66.01	66.01	66.01	65.65	400
Jan 09, 2024	66.95	68.86	66.95	68.86	68.48	400
Jan 08, 2024	69.50	69.50	68.11	68.11	67.74	1,500
Jan 05, 2024	69.50	69.50	69.50	69.50	69.12	500
Jan 04, 2024	69.99	70.00	68.85	68.85	68.47	1,400
Jan 03, 2024	69.00	69.22	69.00	69.22	68.84	1,100
Jan 02, 2024	67.74	69.90	67.74	69.00	68.62	1,900
Dec 29, 2023	68.00	68.00	68.00	68.00	67.63	200
Dec 28, 2023	68.26	68.26	67.52	67.52	67.15	1,700
Dec 28, 2023	0.42 Dividend
Dec 27, 2023	67.15	67.15	67.15	67.15	66.36	300
Dec 26, 2023	67.19	68.00	67.19	68.00	67.20	700
Dec 22, 2023	67.15	69.90	67.15	67.64	66.85	800
Dec 21, 2023	67.69	67.69	67.16	67.69	66.90	2,200
Dec 20, 2023	66.50	67.00	66.50	67.00	66.22	500
Dec 19, 2023	67.30	67.30	67.30	67.30	66.51	1,900
Dec 18, 2023	69.90	69.90	69.90	69.90	69.08	-
Dec 15, 2023	69.90	69.90	69.90	69.90	69.08	200
Dec 14, 2023	69.52	70.00	69.52	70.00	69.18	900
Dec 13, 2023	67.75	68.72	67.75	68.72	67.92	800
Dec 12, 2023	66.76	67.50	66.76	67.50	66.71	600
Dec 11, 2023	66.53	66.53	66.53	66.53	65.75	-
Dec 08, 2023	67.65	67.99	66.53	66.53	65.75	2,100
Dec 07, 2023	68.97	68.97	68.94	68.94	68.13	700
Dec 06, 2023	65.50	67.80	65.50	67.77	66.98	1,500
Dec 05, 2023	66.50	66.50	66.50	66.50	65.72	200
Dec 04, 2023	66.20	66.20	66.20	66.20	65.43	800
Dec 01, 2023	65.38	65.38	65.38	65.38	64.61	300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,816.31-195.41(-0.89%)

S&P 5005,049.73-20.82(-0.41%)

DOW38,351.08-152.61(-0.40%)

CAD/USD0.7287-0.0033(-0.45%)

CRUDE OIL82.86-0.50(-0.60%)

Bitcoin CAD88,323.50-3,215.38(-3.51%)

STOCKS SHED GAINS, TESLA SURGES DAY AFTER EARNINGS

McCormick & Company, Incorporated (MKC-V)

S&P/TSX
21,816.31
-195.41(-0.89%)

S&P 500
5,049.73
-20.82(-0.41%)

DOW
38,351.08
-152.61(-0.40%)

CAD/USD
0.7287
-0.0033(-0.45%)

CRUDE OIL
82.86
-0.50(-0.60%)

Bitcoin CAD
88,323.50
-3,215.38(-3.51%)