Canada markets closed

McCormick & Company, Incorporated (MKC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
189.89-5.29 (-2.71%)
At close: 4:00PM EDT

191.40 +1.51 (0.80%)
After hours: 7:39PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 2020192.80193.16183.22189.89189.892,398,400
Sep. 28, 2020194.74196.56193.78195.18195.181,414,900
Sep. 25, 2020189.00192.17188.31191.57191.57540,300
Sep. 24, 2020186.06192.39185.81188.85188.85620,100
Sep. 23, 2020193.37193.60185.09185.49185.49705,300
Sep. 22, 2020190.05192.94189.71192.39192.39677,700
Sep. 21, 2020188.53190.93187.43190.40190.40592,800
Sep. 18, 2020192.42194.59188.40189.96189.96895,300
Sep. 17, 2020195.97196.73191.11192.73192.73885,600
Sep. 16, 2020201.36202.60198.50198.68198.68528,900
Sep. 15, 2020200.73203.16199.64200.35200.35533,600
Sep. 14, 2020200.00202.82198.99200.10200.10522,300
Sep. 11, 2020198.71199.37196.84198.64198.64373,200
Sep. 10, 2020201.85202.71196.88198.19198.19396,400
Sep. 09, 2020199.02205.84199.02202.69202.69623,400
Sep. 08, 2020201.77201.85197.16197.52197.52587,800
Sep. 04, 2020204.40205.37198.80201.85201.85575,500
Sep. 03, 2020208.90211.07202.41204.01204.01445,600
Sep. 02, 2020207.00210.43206.33209.78209.78423,900
Sep. 01, 2020205.37206.19203.39205.93205.93325,200
Aug. 31, 2020204.45206.87204.34206.20206.20379,600
Aug. 28, 2020205.12205.62202.75204.59204.59286,800
Aug. 27, 2020205.95207.24205.35205.45205.45262,700
Aug. 26, 2020202.42206.58200.87205.50205.50414,200
Aug. 25, 2020204.26204.26201.63202.78202.78291,900
Aug. 24, 2020203.59204.16201.79202.84202.84330,400
Aug. 21, 2020203.14203.98202.50203.15203.15357,100
Aug. 20, 2020200.79204.14200.47202.89202.89367,300
Aug. 19, 2020203.40203.40201.24202.52202.52305,900
Aug. 18, 2020202.33204.00200.92202.49202.49301,800
Aug. 17, 2020200.49203.41200.07202.30202.30458,000
Aug. 14, 2020202.00203.51200.84201.55201.55418,700
Aug. 13, 2020201.47202.98198.75202.04202.04499,800
Aug. 12, 2020198.51203.14198.49201.66201.66430,100
Aug. 11, 2020202.00202.00197.13197.77197.77392,800
Aug. 10, 2020201.49202.55200.02201.82201.82439,000
Aug. 07, 2020198.13201.84198.13201.55201.55621,700
Aug. 06, 2020196.54199.36196.27199.05199.05347,100
Aug. 05, 2020198.70198.77195.64197.25197.25493,700
Aug. 04, 2020196.01198.83195.93198.26198.26368,200
Aug. 03, 2020195.69197.18194.47196.29196.29440,800
Jul. 31, 2020193.20194.90190.93194.90194.90643,200
Jul. 30, 2020193.36194.09191.50193.84193.84399,500
Jul. 29, 2020193.92195.56193.36194.34194.34373,500
Jul. 28, 2020191.50195.25190.47192.99192.99582,400
Jul. 27, 2020193.81196.08193.19196.02196.02390,400
Jul. 24, 2020195.52196.51192.62193.52193.52529,100
Jul. 23, 2020194.20196.77194.20195.89195.89368,400
Jul. 22, 2020194.91194.91191.58193.82193.82657,300
Jul. 21, 2020194.00196.52193.05193.58193.58555,900
Jul. 20, 2020190.41191.71189.75191.56191.56385,600
Jul. 17, 2020190.75192.33189.84190.89190.89435,200
Jul. 16, 2020189.04190.85188.78189.72189.72329,500
Jul. 15, 2020190.20191.40188.62189.20189.20456,000
Jul. 14, 2020182.48189.83182.48189.42189.42632,000
Jul. 13, 2020186.49188.29182.58182.91182.91484,600
Jul. 10, 2020183.87186.10182.53185.91185.91408,400
Jul. 09, 2020182.48184.62182.34183.85183.85368,500
Jul. 08, 2020182.57183.75181.75183.64183.64460,100
Jul. 07, 2020180.82184.00180.82183.14183.14463,700
Jul. 06, 2020182.42183.63180.56181.57181.57501,800
Jul. 02, 2020181.21184.48180.63181.61181.61662,800
Jul. 02, 20200.62 Dividend
Jul. 01, 2020179.31180.78178.45179.50178.88646,100
Jun. 30, 2020179.83180.97177.43179.41178.79809,900
Jun. 29, 2020177.32182.30176.61179.38178.76860,000
Jun. 26, 2020180.50182.92175.28176.25175.641,447,900
Jun. 25, 2020174.34180.93173.56178.54177.921,453,900
Jun. 24, 2020172.00173.57169.15172.27171.671,012,100
Jun. 23, 2020175.00175.36172.17172.41171.81634,200
Jun. 22, 2020173.58174.79172.06172.70172.10631,000
Jun. 19, 2020175.54176.09172.09172.20171.61873,000
Jun. 18, 2020174.13174.77172.88173.88173.28396,500
Jun. 17, 2020173.19175.37172.89174.14173.54511,600
Jun. 16, 2020171.63173.75169.58172.97172.37676,700
Jun. 15, 2020165.28170.49165.05170.40169.81535,900
Jun. 12, 2020169.86169.86165.68166.54165.96522,600
Jun. 11, 2020172.00173.02167.19167.84167.26576,300
Jun. 10, 2020172.33174.38171.15172.41171.81674,000
Jun. 09, 2020172.93172.93170.34171.10170.51477,100
Jun. 08, 2020169.30173.59169.02172.77172.17685,600
Jun. 05, 2020170.77171.37167.87170.83170.24899,400
Jun. 04, 2020173.84174.27169.76170.77170.18574,400
Jun. 03, 2020175.31175.99173.53174.30173.70554,300
Jun. 02, 2020176.34177.29174.51175.42174.81704,200
Jun. 01, 2020176.00177.92175.04176.57175.96544,000
May 29, 2020172.40176.23171.40175.16174.551,431,300
May 28, 2020173.69174.12171.39172.51171.91616,700
May 27, 2020170.79172.24169.87172.00171.41570,800
May 26, 2020173.21174.99170.50171.03170.44608,700
May 22, 2020170.37172.08170.15171.87171.28368,600
May 21, 2020174.03174.03169.23170.56169.97749,200
May 20, 2020174.07174.20171.69173.59172.99882,400
May 19, 2020175.63177.07172.42172.52171.92705,700
May 18, 2020179.67180.38176.19176.33175.72912,600
May 15, 2020174.72180.18174.14177.98177.371,856,100
May 14, 2020173.28176.59171.42175.52174.911,178,300
May 13, 2020168.62170.64167.06168.52167.94952,000
May 12, 2020166.13169.12165.76168.62168.041,049,400
May 11, 2020164.66166.67163.32164.85164.28673,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...