Canada Markets closed

McCormick & Company, Incorporated (MKC-V)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
88.170.00 (0.00%)
At close: 03:46PM EDT
Time Period:
Aug 07, 2021 - Aug 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 05, 202288.5488.5487.0188.1788.172,000
Aug 04, 202288.1488.6288.0388.1788.172,600
Aug 03, 202287.6687.9587.6687.9587.95400
Aug 02, 202289.0089.0087.7488.0388.03900
Aug 01, 202287.8487.9187.1687.7187.713,100
Jul 29, 202287.0887.5587.0887.5587.553,000
Jul 28, 202286.2287.4286.0287.4287.422,000
Jul 27, 202285.3885.3883.8584.6984.69700
Jul 26, 202283.5784.8583.5784.8584.85500
Jul 25, 202284.2485.4784.0684.0684.061,900
Jul 22, 202284.1384.1383.5683.5683.56800
Jul 21, 202282.4682.5282.2382.2382.231,900
Jul 20, 202281.9882.3581.9882.2582.253,800
Jul 19, 202281.7281.7281.4881.4881.482,800
Jul 18, 202281.6381.9881.4381.6281.624,600
Jul 15, 202282.7682.7682.0282.0282.021,200
Jul 14, 202283.7583.7582.2082.5282.522,200
Jul 13, 202281.9983.5481.9983.5483.54500
Jul 12, 202282.8382.8381.9482.1482.141,300
Jul 11, 202282.4982.4982.3482.3482.34600
Jul 08, 202282.5982.5982.5982.5982.59-
Jul 07, 202283.2384.3882.5982.5982.593,300
Jul 06, 202284.5484.5483.3783.5783.571,600
Jul 05, 202282.3284.3682.2183.8783.877,500
Jul 01, 202283.0883.0881.8382.6982.692,800
Jun 30, 202284.1784.1781.3383.0383.033,300
Jun 29, 202287.0487.0484.4186.0086.001,300
Jun 28, 202287.9787.9787.9787.9787.97500
Jun 27, 202287.4587.9387.4587.7087.704,700
Jun 24, 202286.0987.7285.9187.4587.4513,900
Jun 23, 202284.9885.0284.8785.0285.02700
Jun 22, 202283.0783.4283.0783.1583.151,500
Jun 21, 202283.1284.1181.8881.8881.883,600
Jun 17, 202282.7982.8482.3282.8482.841,700
Jun 16, 202282.0682.8081.8482.5282.523,700
Jun 15, 202284.3084.3084.3084.3084.30400
Jun 14, 202286.7786.7784.2584.2584.252,700
Jun 13, 202288.6388.6386.7086.7086.701,800
Jun 10, 202287.3288.4187.3288.4188.412,700
Jun 09, 202289.7989.7987.8887.8887.882,000
Jun 08, 202289.0589.8889.0189.6189.613,500
Jun 07, 202289.6489.6489.6489.6489.64400
Jun 06, 202290.5990.5990.5990.5990.59400
Jun 03, 202291.5291.5289.7290.0190.011,300
Jun 02, 202290.9190.9190.9190.9190.91500
Jun 01, 202290.4990.4990.4990.4990.49300
May 31, 202293.3493.3491.7592.9592.95700
May 27, 202292.6392.7092.6392.7092.70300
May 26, 202293.8793.9093.8793.9093.90600
May 25, 202291.6491.6491.6491.6491.64-
May 24, 202291.6491.6491.6491.6491.64200
May 23, 202290.5391.2790.5391.2791.271,000
May 20, 202290.1990.1989.6289.7089.70800
May 19, 202291.6691.6689.1389.6889.684,800
May 18, 2022100.05100.0592.0292.0292.022,500
May 17, 2022101.19101.1999.14100.40100.401,200
May 16, 2022100.71100.71100.25100.39100.393,500
May 13, 202297.90100.0597.90100.04100.042,600
May 12, 202298.8498.8498.8498.8498.84200
May 11, 202297.8598.6697.8598.6098.60900
May 10, 202298.8898.8898.8898.8898.88200
May 09, 202296.6598.4996.6598.0598.051,000
May 06, 202296.4996.4996.4996.4996.49-
May 05, 202297.0198.5396.4096.4996.491,500
May 04, 202297.3197.3197.3197.3197.31600
May 03, 202297.0297.0297.0297.0297.02-
May 02, 2022102.08102.0897.0297.0297.021,100
Apr 29, 2022101.77101.77101.77101.77101.77200
Apr 28, 2022102.20102.20102.20102.20102.20300
Apr 27, 2022101.00103.10101.00103.10103.101,000
Apr 26, 2022102.53102.70101.06101.38101.381,700
Apr 25, 2022103.82103.82100.90101.63101.632,000
Apr 22, 2022103.49103.49103.49103.49103.49500
Apr 21, 2022104.58104.96104.35104.93104.932,600
Apr 20, 2022101.35104.80101.35104.08104.084,200
Apr 19, 2022100.45101.42100.45101.31101.31600
Apr 18, 2022101.67101.67100.00100.28100.282,100
Apr 14, 2022102.47102.47101.91101.91101.91500
Apr 13, 2022101.54101.88100.84101.88101.881,400
Apr 12, 2022101.93102.22101.90102.22102.221,800
Apr 11, 2022101.55102.45101.55102.00102.002,300
Apr 08, 2022102.45102.45101.51101.88101.883,000
Apr 07, 2022102.90103.45102.90103.45103.45700
Apr 06, 2022102.19103.06101.42101.42101.422,400
Apr 05, 202299.75102.9899.75102.59102.591,700
Apr 04, 2022101.62101.62100.12100.12100.12700
Apr 01, 202299.39102.2399.39102.23102.231,300
Mar 31, 202299.00100.0098.99100.00100.003,900
Mar 30, 202296.8896.8895.2596.7496.743,600
Mar 29, 202297.6098.9796.1796.4896.483,100
Mar 28, 202298.0498.0498.0498.0498.04400
Mar 25, 202296.9598.0296.9597.5097.505,300
Mar 24, 202296.2196.2196.2196.2196.21500
Mar 23, 202295.7895.7895.5195.6895.68600
Mar 22, 202297.4097.4095.7096.7396.7315,500
Mar 21, 202296.3696.7396.3696.7396.73600
Mar 18, 202297.2397.2395.5395.5395.53700
Mar 17, 202297.1197.1195.6696.6996.691,300
Mar 16, 202297.4198.0993.9296.5896.5816,600
Mar 15, 202298.6198.6198.1098.3098.303,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...