MKC - McCormick & Company, Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 02, 2020181.21184.36180.82181.10181.10290,252
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
May 08, 2020162.50164.59161.13164.03163.46533,700
May 07, 2020161.26162.12159.55160.86160.30617,900
May 06, 2020160.64162.53159.93160.22159.67859,400
May 05, 2020157.49161.54157.49160.21159.66731,700
May 04, 2020154.25158.00152.84157.39156.85675,900
May 01, 2020155.39157.13153.46154.42153.89519,300
Apr. 30, 2020155.92157.51154.35156.84156.301,023,800
Apr. 29, 2020156.52158.50154.55156.46155.92806,900
Apr. 28, 2020156.75158.49155.46156.70156.16646,300
Apr. 27, 2020155.01157.25154.11156.87156.33493,000
Apr. 24, 2020151.99154.69150.97154.26153.73387,900
Apr. 23, 2020151.87153.44150.27151.62151.10554,700
Apr. 22, 2020151.90154.54150.03153.37152.84502,700
Apr. 21, 2020155.60156.06149.45151.18150.66664,200
Apr. 20, 2020156.21159.22154.93156.12155.58557,000
Apr. 17, 2020157.68157.75154.05156.89156.35813,700
Apr. 16, 2020153.75156.90151.29155.42154.88724,600
Apr. 15, 2020152.00153.14150.55152.56152.03530,700
Apr. 14, 2020152.66153.97151.37153.19152.66862,500
Apr. 13, 2020152.96152.96145.57148.69148.18888,600
Apr. 09, 2020148.53154.95148.53154.30153.77779,300
Apr. 09, 20200.62 Dividend
Apr. 08, 2020149.68150.84146.56149.10147.97811,800
Apr. 07, 2020152.58153.00146.94150.30149.16879,800
Apr. 06, 2020148.90153.19142.60152.01150.86972,400
Apr. 03, 2020143.65147.75143.27146.88145.76744,500
Apr. 02, 2020138.35146.24138.35145.21144.111,466,200
Apr. 01, 2020137.17143.52136.55138.62137.571,213,200
Mar. 31, 2020139.86143.00139.35141.21140.141,462,700
Mar. 30, 2020135.00144.40134.00143.15142.061,664,800
Mar. 27, 2020129.09134.64128.00132.29131.28996,100
Mar. 26, 2020124.04132.78123.95131.64130.641,011,400
Mar. 25, 2020123.51126.38119.19124.19123.251,415,000
Mar. 24, 2020117.17125.53116.90124.93123.981,428,000
Mar. 23, 2020124.71125.96112.23113.83112.971,714,300
Mar. 20, 2020125.03137.02123.12124.54123.591,666,000
Mar. 19, 2020135.48138.82124.00125.63124.681,928,900
Mar. 18, 2020131.44149.31130.37141.03139.962,454,100
Mar. 17, 2020122.50139.55120.45138.70137.652,436,300
Mar. 16, 2020123.51128.51119.20120.37119.462,074,200
Mar. 13, 2020135.63137.52128.15135.00133.971,650,200
Mar. 12, 2020138.82141.20131.09131.18130.182,165,000
Mar. 11, 2020148.34149.13145.47146.61145.501,507,500
Mar. 10, 2020146.62151.78144.59151.53150.381,409,000
Mar. 09, 2020145.00147.83142.88144.03142.941,436,300
Mar. 06, 2020149.60151.30146.95150.64149.501,173,100
Mar. 05, 2020152.06155.29151.53153.54152.371,094,800
Mar. 04, 2020152.09153.93150.48153.88152.711,436,700
Mar. 03, 2020152.50154.54148.77149.90148.76986,400
Mar. 02, 2020146.81152.58145.82152.47151.311,122,700
Feb. 28, 2020148.35148.88142.39146.19145.081,790,000
Feb. 27, 2020152.87154.33150.02150.26149.121,126,500
Feb. 26, 2020158.00159.29152.94153.11151.951,177,300
Feb. 25, 2020160.70161.54158.06158.37157.171,479,800
Feb. 24, 2020160.90162.32159.42160.99159.77721,200
Feb. 21, 2020163.28163.98162.05162.20160.97468,400
Feb. 20, 2020164.15164.35162.17163.83162.59567,700
Feb. 19, 2020164.91165.62163.69164.03162.78481,200
Feb. 18, 2020166.23166.64164.35164.91163.66643,300
Feb. 14, 2020167.62168.87166.61166.84165.57462,400
Feb. 13, 2020164.86167.56164.27167.08165.81458,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...