Canada Markets close in 3 hrs 20 mins

McCormick & Company, Incorporated (MKC-V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
96.52+1.18 (+1.24%)
At close: 03:53PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202295.0296.5294.9696.5296.521,500
Jan. 13, 202294.6395.6394.6395.3495.344,800
Jan. 12, 202294.8994.8994.3394.8994.893,500
Jan. 11, 202294.1494.5993.6594.4594.451,200
Jan. 10, 202296.7996.7994.2194.2194.211,100
Jan. 07, 202296.4296.5096.4296.5096.50300
Jan. 06, 202296.4497.7996.4496.6596.651,600
Jan. 05, 202296.3097.7296.3097.0197.013,200
Jan. 04, 202295.9596.7395.9596.6496.643,900
Jan. 03, 202295.5495.5494.6395.5195.512,900
Dec. 31, 202195.0095.9495.0095.3995.39800
Dec. 30, 202193.7695.3393.7695.3395.33900
Dec. 30, 20210.37 Dividend
Dec. 29, 202194.3894.3894.3894.3894.01400
Dec. 28, 202194.4694.6894.3794.5694.193,200
Dec. 27, 202193.4393.5793.4393.5793.20300
Dec. 23, 202192.8493.4592.8493.0092.644,600
Dec. 22, 202192.9493.1692.4393.1692.791,400
Dec. 21, 202193.5493.5692.0793.4793.104,900
Dec. 20, 202193.9193.9593.9193.9593.58700
Dec. 17, 202194.4595.8093.9693.9693.594,700
Dec. 16, 202192.7494.5592.7494.5594.182,200
Dec. 15, 202192.2192.3291.9992.0991.734,500
Dec. 14, 202192.7392.7391.7792.1091.742,300
Dec. 13, 202192.0893.4492.0892.9492.581,600
Dec. 10, 202188.0590.3588.0590.2689.911,900
Dec. 09, 202188.9088.9088.9088.9088.55-
Dec. 08, 202188.0188.9088.0188.9088.55500
Dec. 07, 202189.8289.8287.4888.0387.681,300
Dec. 06, 202188.3590.1188.3590.1189.761,100
Dec. 03, 202187.0988.0187.0987.9887.641,600
Dec. 02, 202187.8887.8887.8887.8887.54400
Dec. 01, 202185.9487.6385.9487.6387.29800
Nov. 30, 202186.9286.9286.6586.6586.31500
Nov. 29, 202185.5786.9985.5786.9986.651,200
Nov. 26, 202185.5086.8285.4385.7685.423,600
Nov. 24, 202185.8585.8584.9585.5485.201,500
Nov. 23, 202184.7685.6884.7685.6885.347,000
Nov. 22, 202184.1284.1284.1284.1283.79300
Nov. 19, 202183.9584.5983.9584.5984.262,600
Nov. 18, 202184.0084.0082.6083.1182.787,000
Nov. 17, 202183.2483.5083.2483.5083.17400
Nov. 16, 202180.1083.3780.1083.1282.792,500
Nov. 15, 202182.7382.7382.6482.6482.32200
Nov. 12, 202182.4582.4581.8781.8781.552,200
Nov. 11, 202181.4681.6281.4681.6281.30800
Nov. 10, 202181.6381.6581.2181.2180.89600
Nov. 09, 202180.6980.7579.9980.6380.311,000
Nov. 08, 202181.3881.3881.3881.3881.06-
Nov. 05, 202180.7181.8180.7181.3881.06700
Nov. 04, 202181.6381.8180.9080.9080.581,100
Nov. 03, 202180.6881.9680.6881.9681.64900
Nov. 02, 202180.2281.0079.7081.0080.682,600
Nov. 01, 202180.4680.4680.4680.4680.14300
Oct. 29, 202181.5581.5581.2481.2480.92500
Oct. 28, 202180.4981.0480.4981.0380.716,600
Oct. 27, 202180.7781.3180.5380.8080.482,300
Oct. 26, 202182.9082.9080.7181.0580.731,500
Oct. 25, 202180.3880.8580.2580.6580.332,300
Oct. 22, 202180.9081.4380.7880.9080.583,700
Oct. 21, 202180.7580.7980.3880.5280.205,800
Oct. 20, 202180.4680.8680.4680.5080.183,400
Oct. 19, 202179.4379.8879.4379.8879.57900
Oct. 18, 202179.5179.5179.1879.1878.87600
Oct. 15, 202180.3680.3679.3779.6679.352,400
Oct. 14, 202179.1780.0579.1780.0579.741,400
Oct. 13, 202178.0078.8277.0578.8278.513,200
Oct. 12, 202178.7978.7978.0178.0177.70900
Oct. 11, 202179.1279.5779.1279.5779.26600
Oct. 08, 202180.1080.1079.1079.1078.792,000
Oct. 08, 20210.34 Dividend
Oct. 07, 202179.2780.9979.2780.8180.152,700
Oct. 06, 202179.7479.7479.2779.2778.63900
Oct. 05, 202181.1181.1180.1180.1179.461,400
Oct. 04, 202181.0781.9780.7380.7380.08600
Oct. 01, 202182.9982.9980.7780.9080.244,700
Sep. 30, 202182.4182.4482.3782.3881.71600
Sep. 29, 202183.1984.0883.1984.0183.33900
Sep. 28, 202184.2784.2782.7583.6582.971,600
Sep. 27, 202185.0885.1084.2684.4683.773,400
Sep. 24, 202185.1785.1784.4884.4883.792,800
Sep. 23, 202183.6685.7883.6684.9384.241,000
Sep. 22, 202186.3386.3385.1085.3384.641,800
Sep. 21, 202186.0886.0885.9285.9485.24600
Sep. 20, 202186.6386.6385.3085.6484.951,100
Sep. 17, 202186.0486.5085.0786.5085.808,700
Sep. 16, 202185.6885.9285.6885.8185.11400
Sep. 15, 202185.3385.5185.3385.5184.82700
Sep. 14, 202185.3085.3085.3085.3084.61-
Sep. 13, 202185.3085.3085.3085.3084.61200
Sep. 10, 202186.9386.9385.5285.5284.83400
Sep. 09, 202187.6687.6687.6687.6686.95600
Sep. 08, 202187.9587.9587.9387.9387.22500
Sep. 07, 202187.3387.3386.8986.9686.251,100
Sep. 03, 202187.6387.6387.6387.6386.92400
Sep. 02, 202187.1988.0087.0188.0087.296,700
Sep. 01, 202185.8787.6585.8787.6586.941,900
Aug. 31, 202185.6285.6285.6285.6284.93-
Aug. 30, 202185.6285.6285.6285.6284.93300
Aug. 27, 202184.6384.6384.6384.6383.94200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...