Canada markets closed

McCormick & Company, Incorporated (MKC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
91.87+0.41 (+0.45%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 202191.5192.3290.4991.8791.871,051,900
Jan. 21, 202191.7591.8490.5691.4691.46878,900
Jan. 20, 202192.8093.0591.2291.7591.751,143,000
Jan. 19, 202193.8194.1891.9293.0193.011,442,300
Jan. 15, 202191.8693.9691.4893.4393.431,893,300
Jan. 14, 202193.0493.0490.9291.6291.622,018,700
Jan. 13, 202192.8493.7592.3593.2693.26953,700
Jan. 12, 202193.6893.9591.9692.4592.451,118,600
Jan. 11, 202195.5495.8693.0893.6393.63765,000
Jan. 08, 202195.0295.4094.0595.2195.21842,400
Jan. 07, 202193.9694.8992.6594.7994.791,090,400
Jan. 06, 202193.7695.2593.3493.9393.931,199,500
Jan. 05, 202193.8094.4992.3394.2394.23825,200
Jan. 04, 202195.7895.9693.1893.9993.99987,600
Dec. 31, 202094.5695.7694.0095.6095.601,190,900
Dec. 30, 202095.4295.4994.2494.5694.561,157,800
Dec. 30, 20200.34 Dividend
Dec. 29, 202093.4295.6993.2894.8294.481,205,600
Dec. 28, 202093.6894.0392.9093.4293.09460,000
Dec. 24, 202092.9893.5992.4693.4793.13217,600
Dec. 23, 202093.3093.5992.5892.9892.65650,500
Dec. 22, 202093.6193.8292.3692.9692.63808,700
Dec. 21, 202092.2694.1291.8993.6993.351,221,200
Dec. 18, 202094.4995.0592.2893.3793.042,191,300
Dec. 17, 202093.1495.3492.9394.6094.261,182,800
Dec. 16, 202091.9893.1791.8192.7192.38982,900
Dec. 15, 202093.3093.8191.5891.7791.441,312,800
Dec. 14, 202093.8494.9893.2493.2892.95759,200
Dec. 11, 202092.9093.7292.8093.4293.09828,800
Dec. 10, 202093.2293.6492.4593.0592.72655,700
Dec. 09, 202093.3393.4191.7693.1292.79827,000
Dec. 08, 202092.1793.8592.0593.4493.10710,800
Dec. 07, 202093.8994.3192.1792.6492.31816,200
Dec. 04, 202092.5193.9592.0193.9593.61838,700
Dec. 03, 202091.4092.9191.2692.6592.32837,600
Dec. 02, 202093.4994.4091.1691.4291.09980,900
Dec. 01, 202095.0295.0292.3493.6493.301,425,700
Dec. 01, 20202:1 Stock Split
Nov. 30, 202092.9093.6191.1493.4993.151,792,400
Nov. 27, 202093.5094.1092.1393.2492.91575,200
Nov. 25, 202093.3494.4392.6192.7992.46731,000
Nov. 24, 202092.5094.0492.0793.2792.941,804,400
Nov. 23, 202092.1192.5190.9291.5091.171,054,200
Nov. 20, 202092.0392.6591.4391.8391.51957,600
Nov. 19, 202090.9191.8190.1091.6291.29864,400
Nov. 18, 202091.4892.4290.8891.1090.771,096,800
Nov. 17, 202091.6192.3690.9091.3391.001,334,200
Nov. 16, 202092.6092.9290.7692.0991.761,145,400
Nov. 13, 202092.4492.9891.1592.3191.98596,200
Nov. 12, 202094.0894.3691.4492.4992.16623,000
Nov. 11, 202091.8293.5491.7193.4493.111,027,000
Nov. 10, 202089.5091.9389.0890.9790.641,152,800
Nov. 09, 202095.8897.0088.9289.1688.842,137,200
Nov. 06, 202094.3895.9493.5094.3393.99718,600
Nov. 05, 202095.8995.9693.8294.2793.93826,400
Nov. 04, 202094.4296.2894.1894.4994.15787,000
Nov. 03, 202093.5994.7193.0193.8493.50698,600
Nov. 02, 202091.6993.2991.5792.5892.251,005,000
Oct. 30, 202091.5592.1589.2590.2589.931,375,600
Oct. 29, 202092.7993.5091.9391.9591.62863,000
Oct. 28, 202094.8695.5392.7092.8392.50907,800
Oct. 27, 202097.2597.6496.0296.1195.761,094,800
Oct. 26, 202097.4297.9796.3697.0396.68535,600
Oct. 23, 202097.7698.4697.3298.2397.88553,800
Oct. 22, 202097.5097.8296.8697.3296.97554,400
Oct. 21, 202097.9498.6897.5497.6797.32398,800
Oct. 20, 202098.9099.3797.8597.9797.62533,000
Oct. 19, 202099.97100.7198.5798.7698.41681,000
Oct. 16, 2020100.07100.9999.6999.6999.34809,000
Oct. 15, 202098.36100.0698.1499.5799.22699,200
Oct. 14, 202099.87100.7798.8799.0098.65635,000
Oct. 13, 2020100.26101.6799.31100.1199.761,297,600
Oct. 12, 202098.06100.6198.00100.45100.091,039,600
Oct. 09, 202097.8998.5197.6498.0697.70732,400
Oct. 08, 202097.4697.6396.8397.1796.82695,200
Oct. 07, 202096.3397.5296.0697.0996.74977,000
Oct. 06, 202097.8997.8995.6295.8295.481,087,000
Oct. 05, 202096.6797.6796.4097.5497.19816,400
Oct. 02, 202095.3996.9695.0796.4296.071,006,000
Oct. 02, 20200.31 Dividend
Oct. 01, 202097.3797.7395.5796.6095.941,524,400
Sep. 30, 202095.6998.0895.5097.0596.391,861,400
Sep. 29, 202096.4096.5891.6194.9494.304,796,800
Sep. 28, 202097.3798.2896.8997.5996.932,829,800
Sep. 25, 202094.5096.0894.1595.7995.141,080,600
Sep. 24, 202093.0396.1992.9094.4393.781,240,200
Sep. 23, 202096.6896.8092.5492.7592.121,410,600
Sep. 22, 202095.0396.4794.8696.1995.541,355,400
Sep. 21, 202094.2695.4693.7195.2094.551,185,600
Sep. 18, 202096.2197.2994.2094.9894.341,790,600
Sep. 17, 202097.9998.3695.5696.3695.711,771,200
Sep. 16, 2020100.68101.3099.2599.3498.671,057,800
Sep. 15, 2020100.36101.5899.82100.1899.501,067,200
Sep. 14, 2020100.00101.4199.50100.0599.371,044,600
Sep. 11, 202099.3699.6898.4299.3298.65746,400
Sep. 10, 2020100.93101.3698.4499.1098.42792,800
Sep. 09, 202099.51102.9299.51101.35100.661,246,800
Sep. 08, 2020100.89100.9398.5898.7698.091,175,600
Sep. 04, 2020102.20102.6899.40100.93100.241,151,000
Sep. 03, 2020104.45105.54101.21102.00101.31891,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...